Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.76 | 28.89 | 28.67 | 28.89 | 830,890 | +0.18(+0.64%) |
Jan 28, 2005 | 28.71 | 28.71 | 28.42 | 28.71 | 992,731 | +0.06(+0.20%) |
Jan 27, 2005 | 28.75 | 28.82 | 28.49 | 28.65 | 857,430 | -0.10(-0.34%) |
Jan 26, 2005 | 28.53 | 28.82 | 28.51 | 28.75 | 717,444 | +0.23(+0.81%) |
Jan 25, 2005 | 28.83 | 28.86 | 28.48 | 28.52 | 616,489 | -0.31(-1.08%) |
Jan 24, 2005 | 28.59 | 28.85 | 28.51 | 28.83 | 1,072,871 | +0.36(+1.26%) |
Jan 21, 2005 | 28.78 | 28.82 | 28.42 | 28.47 | 1,085,014 | -0.31(-1.06%) |
Jan 20, 2005 | 28.78 | 28.83 | 28.57 | 28.78 | 859,338 | +0.00(+0.00%) |
Jan 19, 2005 | 28.82 | 28.94 | 28.69 | 28.78 | 1,063,851 | +0.04(+0.14%) |
Jan 18, 2005 | 28.54 | 28.79 | 28.36 | 28.74 | 1,068,014 | +0.20(+0.69%) |
Jan 14, 2005 | 28.50 | 28.68 | 28.29 | 28.54 | 585,786 | +0.15(+0.53%) |
Jan 13, 2005 | 28.43 | 28.59 | 28.32 | 28.39 | 579,194 | +0.00(+0.00%) |
Jan 12, 2005 | 28.42 | 28.47 | 28.17 | 28.39 | 944,682 | +0.10(+0.37%) |
Jan 11, 2005 | 28.46 | 28.46 | 28.13 | 28.29 | 749,362 | -0.13(-0.45%) |
Jan 10, 2005 | 28.25 | 28.44 | 28.16 | 28.42 | 1,043,035 | +0.25(+0.90%) |
Jan 07, 2005 | 28.28 | 28.48 | 28.12 | 28.16 | 807,299 | -0.01(-0.04%) |
Jan 06, 2005 | 27.78 | 28.21 | 27.77 | 28.17 | 1,048,239 | +0.28(+1.01%) |
Jan 05, 2005 | 28.14 | 28.18 | 27.82 | 27.89 | 1,008,169 | -0.25(-0.90%) |
Jan 04, 2005 | 28.52 | 28.52 | 28.10 | 28.14 | 1,005,394 | -0.22(-0.79%) |
Jan 03, 2005 | 28.94 | 28.97 | 28.29 | 28.37 | 1,245,988 | -0.54(-1.85%) |
Dec 31, 2004 | 29.03 | 29.03 | 28.74 | 28.91 | 918,836 | -0.01(-0.02%) |
Dec 30, 2004 | 28.82 | 28.93 | 28.72 | 28.91 | 558,378 | +0.22(+0.78%) |
Dec 29, 2004 | 28.59 | 28.72 | 28.48 | 28.69 | 497,840 | +0.09(+0.32%) |
Dec 28, 2004 | 28.53 | 28.71 | 28.38 | 28.59 | 786,136 | +0.20(+0.71%) |
Dec 27, 2004 | 28.70 | 28.76 | 28.39 | 28.39 | 509,115 | -0.22(-0.79%) |
Dec 23, 2004 | 28.91 | 28.91 | 28.62 | 28.62 | 594,806 | -0.09(-0.30%) |
Dec 22, 2004 | 28.81 | 28.95 | 28.65 | 28.70 | 913,632 | +0.02(+0.08%) |
Dec 21, 2004 | 28.82 | 28.83 | 28.51 | 28.68 | 1,129,247 | +0.06(+0.20%) |
Dec 20, 2004 | 28.67 | 28.82 | 28.58 | 28.62 | 1,275,997 | +0.06(+0.20%) |
Dec 17, 2004 | 28.48 | 28.70 | 28.37 | 28.57 | 1,120,400 | -0.10(-0.34%) |
Dec 16, 2004 | 28.65 | 28.71 | 28.45 | 28.66 | 792,034 | +0.01(+0.04%) |
Dec 15, 2004 | 28.45 | 28.65 | 28.24 | 28.65 | 853,266 | +0.29(+1.02%) |
Dec 14, 2004 | 28.30 | 28.37 | 28.09 | 28.36 | 931,498 | +0.06(+0.22%) |
Dec 13, 2004 | 28.16 | 28.30 | 28.01 | 28.30 | 755,606 | +0.30(+1.07%) |
Dec 10, 2004 | 28.38 | 28.38 | 27.71 | 28.00 | 743,811 | +0.12(+0.43%) |
Dec 09, 2004 | 27.60 | 27.95 | 27.57 | 27.88 | 1,233,151 | +0.25(+0.92%) |
Dec 08, 2004 | 27.87 | 27.88 | 27.59 | 27.63 | 901,663 | -0.06(-0.23%) |
Dec 07, 2004 | 28.01 | 28.02 | 27.69 | 27.69 | 853,266 | -0.21(-0.74%) |
Dec 06, 2004 | 27.82 | 27.92 | 27.61 | 27.90 | 3,561,725 | -0.16(-0.55%) |
Dec 03, 2004 | 27.92 | 28.22 | 27.90 | 28.05 | 1,253,447 | +0.28(+1.02%) |
Dec 02, 2004 | 28.01 | 28.02 | 27.67 | 27.77 | 815,451 | -0.25(-0.88%) |
Dec 01, 2004 | 28.09 | 28.09 | 27.71 | 28.02 | 1,032,454 | +0.10(+0.37%) |
Nov 30, 2004 | 28.39 | 28.46 | 27.90 | 27.91 | 1,264,375 | -0.48(-1.68%) |
Nov 29, 2004 | 28.68 | 28.71 | 28.25 | 28.39 | 768,616 | -0.29(-1.01%) |
Nov 26, 2004 | 28.63 | 28.75 | 28.61 | 28.68 | 336,692 | +0.06(+0.20%) |
Nov 24, 2004 | 28.59 | 28.73 | 28.52 | 28.62 | 1,217,366 | +0.07(+0.26%) |
Nov 23, 2004 | 28.46 | 28.65 | 28.40 | 28.55 | 1,405,748 | +0.15(+0.53%) |
Nov 22, 2004 | 28.10 | 28.40 | 28.05 | 28.40 | 1,081,371 | +0.27(+0.94%) |
Nov 19, 2004 | 28.13 | 28.21 | 27.84 | 28.13 | 1,086,401 | +0.01(+0.04%) |
Nov 18, 2004 | 28.08 | 28.19 | 28.02 | 28.12 | 993,078 | +0.17(+0.60%) |
Nov 17, 2004 | 28.33 | 28.37 | 27.85 | 27.95 | 1,121,267 | -0.30(-1.06%) |
Nov 16, 2004 | 28.24 | 28.46 | 28.24 | 28.25 | 934,274 | +0.00(+0.00%) |
Nov 15, 2004 | 28.43 | 28.43 | 28.14 | 28.25 | 821,176 | -0.17(-0.59%) |
Nov 12, 2004 | 28.39 | 28.47 | 28.17 | 28.42 | 2,310,186 | +0.03(+0.12%) |
Nov 11, 2004 | 28.23 | 28.46 | 28.08 | 28.39 | 826,206 | +0.22(+0.80%) |
Nov 10, 2004 | 28.33 | 28.35 | 27.98 | 28.16 | 1,151,277 | -0.14(-0.49%) |
Nov 09, 2004 | 28.15 | 28.31 | 28.08 | 28.30 | 997,761 | +0.22(+0.80%) |
Nov 08, 2004 | 28.05 | 28.17 | 28.02 | 28.08 | 862,980 | +0.04(+0.14%) |
Nov 05, 2004 | 28.31 | 28.31 | 27.80 | 28.03 | 1,417,890 | -0.43(-1.52%) |
Nov 04, 2004 | 27.96 | 28.50 | 27.90 | 28.47 | 829,155 | +0.59(+2.13%) |
Nov 03, 2004 | 27.67 | 27.98 | 27.63 | 27.87 | 929,243 | +0.51(+1.88%) |
Nov 02, 2004 | 27.73 | 27.80 | 27.33 | 27.36 | 638,345 | -0.37(-1.35%) |