Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.00 | 25.20 | 24.80 | 25.00 | 113,900 | +0.56(+2.29%) |
Jan 28, 2005 | 24.70 | 24.75 | 24.21 | 24.44 | 160,500 | +0.23(+0.95%) |
Jan 27, 2005 | 24.55 | 24.60 | 24.06 | 24.21 | 125,300 | -0.09(-0.37%) |
Jan 26, 2005 | 24.40 | 24.52 | 23.94 | 24.30 | 158,000 | +0.39(+1.63%) |
Jan 25, 2005 | 23.80 | 24.02 | 23.45 | 23.91 | 77,500 | +0.69(+2.97%) |
Jan 24, 2005 | 24.11 | 24.11 | 23.22 | 23.22 | 140,200 | -0.80(-3.33%) |
Jan 21, 2005 | 24.34 | 24.40 | 23.79 | 24.02 | 61,500 | -0.25(-1.03%) |
Jan 20, 2005 | 24.98 | 24.98 | 24.27 | 24.27 | 102,700 | -0.53(-2.14%) |
Jan 19, 2005 | 24.50 | 25.41 | 24.50 | 24.80 | 81,000 | +0.28(+1.14%) |
Jan 18, 2005 | 24.00 | 24.76 | 23.96 | 24.52 | 119,800 | +0.17(+0.70%) |
Jan 14, 2005 | 25.02 | 25.05 | 24.11 | 24.35 | 79,400 | -0.57(-2.29%) |
Jan 13, 2005 | 25.04 | 25.27 | 24.91 | 24.92 | 66,700 | -0.10(-0.40%) |
Jan 12, 2005 | 25.60 | 25.60 | 24.94 | 25.02 | 62,500 | -0.21(-0.83%) |
Jan 11, 2005 | 25.79 | 25.79 | 25.06 | 25.23 | 93,200 | -0.16(-0.63%) |
Jan 10, 2005 | 25.76 | 25.76 | 25.32 | 25.39 | 88,800 | -0.15(-0.59%) |
Jan 07, 2005 | 25.90 | 26.00 | 25.50 | 25.54 | 74,600 | -0.06(-0.23%) |
Jan 06, 2005 | 25.50 | 25.89 | 25.16 | 25.60 | 211,100 | +0.35(+1.39%) |
Jan 05, 2005 | 27.17 | 27.20 | 25.00 | 25.25 | 296,500 | -1.89(-6.96%) |
Jan 04, 2005 | 28.00 | 28.05 | 26.82 | 27.14 | 82,500 | -0.66(-2.37%) |
Jan 03, 2005 | 28.50 | 28.50 | 27.42 | 27.80 | 124,200 | -0.65(-2.28%) |
Dec 31, 2004 | 28.42 | 28.72 | 28.13 | 28.45 | 85,500 | +0.28(+0.99%) |
Dec 30, 2004 | 28.20 | 28.24 | 27.80 | 28.17 | 124,400 | -0.03(-0.11%) |
Dec 29, 2004 | 28.22 | 28.22 | 27.95 | 28.20 | 96,200 | -0.02(-0.07%) |
Dec 28, 2004 | 27.80 | 28.26 | 27.65 | 28.22 | 124,600 | +0.85(+3.11%) |
Dec 27, 2004 | 27.60 | 27.90 | 27.37 | 27.37 | 99,100 | -0.30(-1.08%) |
Dec 23, 2004 | 28.55 | 28.55 | 27.46 | 27.67 | 227,000 | -0.88(-3.08%) |
Dec 22, 2004 | 29.60 | 29.60 | 28.51 | 28.55 | 188,800 | -0.75(-2.56%) |
Dec 21, 2004 | 29.40 | 29.52 | 29.20 | 29.30 | 30,900 | +0.15(+0.51%) |
Dec 20, 2004 | 29.43 | 29.48 | 29.15 | 29.15 | 65,100 | -0.09(-0.31%) |
Dec 17, 2004 | 29.11 | 29.35 | 28.78 | 29.24 | 104,800 | +0.14(+0.48%) |
Dec 16, 2004 | 29.39 | 29.39 | 28.74 | 29.10 | 91,500 | -0.04(-0.14%) |
Dec 15, 2004 | 29.80 | 29.80 | 29.06 | 29.14 | 58,500 | -0.41(-1.39%) |
Dec 14, 2004 | 28.95 | 29.59 | 28.91 | 29.55 | 82,600 | +0.76(+2.64%) |
Dec 13, 2004 | 29.50 | 29.60 | 28.58 | 28.79 | 66,900 | -0.41(-1.40%) |
Dec 10, 2004 | 29.05 | 29.49 | 28.90 | 29.20 | 48,700 | +0.30(+1.04%) |
Dec 09, 2004 | 28.96 | 29.30 | 28.43 | 28.90 | 81,300 | +0.04(+0.14%) |
Dec 08, 2004 | 29.07 | 29.23 | 28.36 | 28.86 | 62,300 | +0.04(+0.14%) |
Dec 07, 2004 | 28.75 | 29.55 | 28.60 | 28.82 | 80,000 | +0.34(+1.19%) |
Dec 06, 2004 | 29.42 | 29.43 | 28.44 | 28.48 | 120,400 | -0.93(-3.16%) |
Dec 03, 2004 | 30.40 | 30.40 | 29.41 | 29.41 | 76,100 | -0.63(-2.10%) |
Dec 02, 2004 | 29.10 | 30.43 | 29.10 | 30.04 | 130,400 | +1.45(+5.07%) |
Dec 01, 2004 | 28.96 | 29.14 | 28.59 | 28.59 | 73,100 | -0.17(-0.59%) |
Nov 30, 2004 | 28.88 | 28.94 | 28.25 | 28.76 | 69,500 | -0.12(-0.42%) |
Nov 29, 2004 | 29.05 | 29.11 | 28.58 | 28.88 | 128,800 | -0.12(-0.41%) |
Nov 26, 2004 | 29.15 | 29.21 | 29.00 | 29.00 | 85,700 | -0.15(-0.51%) |
Nov 24, 2004 | 29.30 | 29.40 | 29.00 | 29.15 | 105,500 | -0.11(-0.38%) |
Nov 23, 2004 | 29.80 | 29.85 | 28.95 | 29.26 | 112,700 | -0.49(-1.65%) |
Nov 22, 2004 | 30.00 | 30.00 | 29.21 | 29.75 | 76,700 | +0.22(+0.75%) |
Nov 19, 2004 | 29.25 | 29.53 | 29.00 | 29.53 | 197,300 | +0.48(+1.65%) |
Nov 18, 2004 | 29.34 | 29.46 | 28.91 | 29.05 | 130,800 | -0.14(-0.48%) |
Nov 17, 2004 | 29.20 | 29.60 | 29.02 | 29.19 | 108,000 | +0.19(+0.66%) |
Nov 16, 2004 | 29.21 | 29.29 | 29.00 | 29.00 | 38,500 | -0.11(-0.38%) |
Nov 15, 2004 | 29.14 | 29.35 | 28.96 | 29.11 | 61,800 | +0.10(+0.34%) |
Nov 12, 2004 | 29.03 | 29.10 | 28.95 | 29.01 | 84,500 | -0.01(-0.03%) |
Nov 11, 2004 | 29.00 | 29.34 | 28.95 | 29.02 | 120,500 | +0.01(+0.03%) |
Nov 10, 2004 | 29.30 | 29.30 | 28.92 | 29.01 | 116,900 | -0.47(-1.59%) |
Nov 09, 2004 | 29.59 | 29.62 | 29.14 | 29.48 | 127,700 | -0.17(-0.57%) |
Nov 08, 2004 | 29.95 | 30.12 | 29.55 | 29.65 | 245,400 | +0.12(+0.41%) |
Nov 05, 2004 | 27.80 | 29.60 | 27.80 | 29.53 | 348,300 | +1.78(+6.41%) |
Nov 04, 2004 | 27.20 | 27.87 | 26.59 | 27.75 | 569,700 | +0.30(+1.09%) |
Nov 03, 2004 | 28.10 | 28.20 | 27.30 | 27.45 | 196,400 | -0.45(-1.61%) |
Nov 02, 2004 | 28.01 | 28.19 | 27.75 | 27.90 | 146,700 | -0.17(-0.61%) |