Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 26.85 | 27.00 | 26.20 | 26.75 | 516,425 | +0.12(+0.44%) |
Jan 28, 2005 | 26.38 | 26.63 | 26.20 | 26.63 | 307,974 | +0.26(+0.97%) |
Jan 27, 2005 | 26.95 | 27.02 | 26.38 | 26.38 | 347,374 | -0.45(-1.69%) |
Jan 26, 2005 | 26.55 | 26.85 | 26.41 | 26.83 | 263,802 | +0.23(+0.88%) |
Jan 25, 2005 | 27.25 | 27.46 | 26.59 | 26.60 | 294,750 | -0.49(-1.81%) |
Jan 24, 2005 | 28.14 | 28.14 | 27.07 | 27.09 | 405,451 | -0.39(-1.41%) |
Jan 21, 2005 | 27.37 | 27.80 | 27.12 | 27.48 | 367,551 | +0.32(+1.19%) |
Jan 20, 2005 | 27.08 | 27.23 | 26.71 | 27.15 | 297,340 | +0.10(+0.35%) |
Jan 19, 2005 | 27.25 | 27.51 | 26.79 | 27.06 | 335,376 | +0.02(+0.08%) |
Jan 18, 2005 | 26.92 | 27.12 | 26.77 | 27.04 | 355,554 | +0.12(+0.46%) |
Jan 14, 2005 | 26.53 | 26.99 | 26.53 | 26.91 | 278,935 | +0.37(+1.38%) |
Jan 13, 2005 | 26.33 | 27.25 | 26.33 | 26.55 | 401,498 | +0.16(+0.61%) |
Jan 12, 2005 | 26.77 | 26.77 | 26.11 | 26.38 | 436,262 | -0.45(-1.69%) |
Jan 11, 2005 | 27.21 | 27.22 | 26.70 | 26.84 | 290,932 | -0.32(-1.19%) |
Jan 10, 2005 | 27.30 | 27.51 | 27.15 | 27.16 | 272,255 | -0.11(-0.40%) |
Jan 07, 2005 | 27.60 | 27.62 | 27.25 | 27.27 | 270,482 | -0.16(-0.59%) |
Jan 06, 2005 | 27.52 | 27.78 | 27.15 | 27.43 | 628,763 | +0.00(+0.00%) |
Jan 05, 2005 | 28.75 | 28.78 | 26.82 | 27.43 | 734,557 | -1.43(-4.96%) |
Jan 04, 2005 | 29.24 | 29.46 | 28.77 | 28.86 | 284,252 | -0.32(-1.08%) |
Jan 03, 2005 | 29.82 | 30.10 | 29.16 | 29.18 | 350,646 | -0.67(-2.26%) |
Dec 31, 2004 | 29.85 | 30.10 | 29.75 | 29.85 | 257,531 | +0.07(+0.25%) |
Dec 30, 2004 | 30.00 | 30.00 | 29.68 | 29.78 | 297,067 | -0.15(-0.49%) |
Dec 29, 2004 | 29.96 | 30.14 | 29.85 | 29.93 | 136,195 | +0.00(+0.00%) |
Dec 28, 2004 | 29.96 | 30.15 | 29.79 | 29.93 | 143,694 | -0.02(-0.07%) |
Dec 27, 2004 | 29.89 | 30.07 | 29.76 | 29.95 | 194,545 | +0.00(+0.00%) |
Dec 23, 2004 | 30.29 | 30.41 | 29.92 | 29.95 | 165,098 | -0.29(-0.97%) |
Dec 22, 2004 | 30.40 | 30.59 | 30.07 | 30.24 | 266,120 | -0.04(-0.15%) |
Dec 21, 2004 | 29.93 | 30.34 | 29.93 | 30.29 | 210,087 | +0.54(+1.82%) |
Dec 20, 2004 | 30.07 | 30.15 | 29.52 | 29.74 | 309,201 | -0.33(-1.10%) |
Dec 17, 2004 | 29.96 | 30.07 | 29.54 | 30.07 | 309,473 | +0.12(+0.39%) |
Dec 16, 2004 | 30.48 | 30.68 | 29.92 | 29.96 | 241,035 | -0.61(-1.99%) |
Dec 15, 2004 | 30.62 | 30.87 | 30.29 | 30.57 | 240,217 | -0.07(-0.24%) |
Dec 14, 2004 | 30.45 | 30.64 | 30.14 | 30.64 | 191,955 | +0.17(+0.55%) |
Dec 13, 2004 | 30.89 | 30.89 | 30.36 | 30.47 | 158,145 | -0.23(-0.76%) |
Dec 10, 2004 | 30.44 | 30.83 | 30.31 | 30.70 | 146,284 | +0.21(+0.67%) |
Dec 09, 2004 | 30.49 | 30.50 | 30.03 | 30.50 | 192,909 | +0.03(+0.10%) |
Dec 08, 2004 | 30.01 | 30.51 | 30.01 | 30.47 | 204,770 | +0.52(+1.74%) |
Dec 07, 2004 | 30.88 | 30.88 | 29.95 | 29.95 | 207,633 | -0.90(-2.92%) |
Dec 06, 2004 | 30.72 | 30.88 | 30.49 | 30.85 | 246,079 | +0.06(+0.19%) |
Dec 03, 2004 | 30.54 | 30.79 | 30.38 | 30.79 | 254,259 | +0.44(+1.45%) |
Dec 02, 2004 | 30.59 | 30.62 | 29.94 | 30.35 | 310,155 | -0.23(-0.77%) |
Dec 01, 2004 | 29.96 | 30.63 | 29.85 | 30.59 | 398,089 | +0.73(+2.46%) |
Nov 30, 2004 | 29.71 | 29.89 | 29.60 | 29.85 | 259,712 | +0.29(+0.99%) |
Nov 29, 2004 | 29.35 | 29.67 | 29.11 | 29.56 | 275,936 | +0.39(+1.33%) |
Nov 26, 2004 | 29.78 | 29.85 | 29.13 | 29.17 | 86,570 | -0.46(-1.56%) |
Nov 24, 2004 | 29.38 | 29.66 | 29.30 | 29.63 | 162,780 | +0.43(+1.46%) |
Nov 23, 2004 | 29.07 | 29.21 | 28.67 | 29.21 | 197,136 | +0.29(+0.99%) |
Nov 22, 2004 | 28.36 | 28.92 | 28.36 | 28.92 | 216,495 | +0.56(+1.97%) |
Nov 19, 2004 | 28.86 | 28.90 | 28.28 | 28.36 | 274,436 | -0.49(-1.70%) |
Nov 18, 2004 | 29.09 | 29.40 | 28.63 | 28.86 | 302,929 | -0.34(-1.18%) |
Nov 17, 2004 | 29.89 | 30.26 | 28.98 | 29.20 | 266,529 | -0.73(-2.43%) |
Nov 16, 2004 | 30.10 | 30.26 | 29.74 | 29.93 | 237,899 | -0.15(-0.49%) |
Nov 15, 2004 | 29.85 | 30.07 | 29.56 | 30.07 | 205,179 | +0.21(+0.69%) |
Nov 12, 2004 | 29.04 | 29.90 | 28.90 | 29.87 | 165,507 | +0.84(+2.88%) |
Nov 11, 2004 | 28.58 | 29.03 | 28.17 | 29.03 | 190,183 | +0.45(+1.57%) |
Nov 10, 2004 | 28.24 | 28.60 | 28.21 | 28.58 | 534,967 | -0.46(-1.59%) |
Nov 09, 2004 | 29.16 | 29.34 | 28.92 | 29.05 | 320,516 | +0.13(+0.46%) |
Nov 08, 2004 | 28.96 | 29.05 | 28.61 | 28.91 | 304,702 | -0.04(-0.15%) |
Nov 05, 2004 | 30.21 | 30.26 | 28.86 | 28.96 | 551,463 | -1.25(-4.13%) |
Nov 04, 2004 | 29.75 | 30.28 | 29.75 | 30.21 | 160,871 | +0.45(+1.53%) |
Nov 03, 2004 | 29.49 | 29.80 | 29.49 | 29.75 | 242,534 | +0.74(+2.55%) |
Nov 02, 2004 | 29.85 | 29.86 | 29.01 | 29.01 | 347,374 | -0.98(-3.25%) |