Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 26.33 | 26.49 | 25.76 | 26.04 | 566,687 | -0.34(-1.29%) |
Jan 28, 2005 | 26.31 | 26.43 | 26.01 | 26.38 | 588,129 | +0.17(+0.64%) |
Jan 27, 2005 | 26.45 | 26.61 | 25.98 | 26.21 | 687,279 | -0.29(-1.08%) |
Jan 26, 2005 | 26.69 | 26.81 | 26.37 | 26.50 | 425,942 | -0.10(-0.37%) |
Jan 25, 2005 | 26.94 | 27.17 | 26.59 | 26.60 | 818,351 | -0.43(-1.58%) |
Jan 24, 2005 | 27.22 | 27.38 | 26.92 | 27.03 | 488,011 | -0.19(-0.68%) |
Jan 21, 2005 | 27.20 | 27.49 | 26.90 | 27.21 | 459,959 | +0.09(+0.34%) |
Jan 20, 2005 | 27.60 | 27.60 | 27.10 | 27.12 | 489,785 | -0.42(-1.51%) |
Jan 19, 2005 | 27.38 | 27.81 | 27.14 | 27.53 | 500,748 | +0.21(+0.77%) |
Jan 18, 2005 | 27.04 | 27.34 | 26.73 | 27.32 | 305,350 | +0.29(+1.06%) |
Jan 14, 2005 | 26.92 | 27.20 | 26.83 | 27.04 | 321,472 | +0.20(+0.74%) |
Jan 13, 2005 | 26.61 | 27.25 | 26.61 | 26.84 | 525,576 | +0.19(+0.70%) |
Jan 12, 2005 | 26.73 | 26.84 | 26.24 | 26.65 | 468,988 | -0.08(-0.30%) |
Jan 11, 2005 | 26.99 | 27.09 | 26.61 | 26.73 | 439,646 | -0.25(-0.94%) |
Jan 10, 2005 | 27.04 | 27.16 | 26.76 | 26.99 | 642,299 | +0.22(+0.83%) |
Jan 07, 2005 | 27.04 | 27.17 | 26.69 | 26.76 | 344,848 | -0.12(-0.44%) |
Jan 06, 2005 | 26.61 | 27.01 | 26.61 | 26.88 | 457,219 | +0.21(+0.79%) |
Jan 05, 2005 | 27.83 | 27.84 | 26.55 | 26.67 | 1,035,514 | -1.16(-4.17%) |
Jan 04, 2005 | 28.16 | 28.36 | 27.76 | 27.83 | 468,504 | -0.26(-0.93%) |
Jan 03, 2005 | 28.22 | 28.52 | 27.74 | 28.09 | 840,760 | -0.46(-1.61%) |
Dec 31, 2004 | 28.99 | 29.00 | 28.49 | 28.55 | 1,073,078 | -0.46(-1.58%) |
Dec 30, 2004 | 29.15 | 29.15 | 28.77 | 29.01 | 365,323 | -0.08(-0.28%) |
Dec 29, 2004 | 29.06 | 29.16 | 28.93 | 29.09 | 277,781 | -0.06(-0.21%) |
Dec 28, 2004 | 29.00 | 29.15 | 28.92 | 29.15 | 435,454 | +0.16(+0.53%) |
Dec 27, 2004 | 28.97 | 29.05 | 28.83 | 29.00 | 561,366 | +0.02(+0.06%) |
Dec 23, 2004 | 28.89 | 29.03 | 28.66 | 28.98 | 617,793 | +0.09(+0.32%) |
Dec 22, 2004 | 28.71 | 28.99 | 28.64 | 28.89 | 325,341 | +0.19(+0.65%) |
Dec 21, 2004 | 28.36 | 28.76 | 28.36 | 28.70 | 431,907 | +0.21(+0.74%) |
Dec 20, 2004 | 28.53 | 28.61 | 28.20 | 28.49 | 240,539 | -0.04(-0.13%) |
Dec 17, 2004 | 28.30 | 28.58 | 27.92 | 28.53 | 680,508 | +0.17(+0.59%) |
Dec 16, 2004 | 28.56 | 28.81 | 28.36 | 28.36 | 493,493 | -0.33(-1.15%) |
Dec 15, 2004 | 28.47 | 28.70 | 28.27 | 28.69 | 616,987 | +0.06(+0.22%) |
Dec 14, 2004 | 28.56 | 28.77 | 28.38 | 28.63 | 437,227 | -0.06(-0.22%) |
Dec 13, 2004 | 28.84 | 28.85 | 28.55 | 28.69 | 469,955 | -0.06(-0.22%) |
Dec 10, 2004 | 28.38 | 28.75 | 28.28 | 28.75 | 364,195 | +0.22(+0.76%) |
Dec 09, 2004 | 28.60 | 28.60 | 28.25 | 28.53 | 449,641 | -0.07(-0.24%) |
Dec 08, 2004 | 28.44 | 28.69 | 28.28 | 28.60 | 384,670 | +0.26(+0.92%) |
Dec 07, 2004 | 28.56 | 28.68 | 28.34 | 28.34 | 477,371 | -0.35(-1.21%) |
Dec 06, 2004 | 28.46 | 28.84 | 28.32 | 28.69 | 529,445 | +0.23(+0.81%) |
Dec 03, 2004 | 27.97 | 28.48 | 27.94 | 28.46 | 623,920 | +0.50(+1.77%) |
Dec 02, 2004 | 27.77 | 28.02 | 27.51 | 27.96 | 796,908 | +0.29(+1.05%) |
Dec 01, 2004 | 27.73 | 27.85 | 27.36 | 27.67 | 975,862 | +0.54(+1.99%) |
Nov 30, 2004 | 27.03 | 27.13 | 26.85 | 27.13 | 761,763 | +0.12(+0.46%) |
Nov 29, 2004 | 27.26 | 27.57 | 26.92 | 27.01 | 907,989 | -0.25(-0.91%) |
Nov 26, 2004 | 27.26 | 27.39 | 27.17 | 27.25 | 185,080 | -0.01(-0.02%) |
Nov 24, 2004 | 26.95 | 27.34 | 26.92 | 27.26 | 619,083 | +0.36(+1.34%) |
Nov 23, 2004 | 26.75 | 26.91 | 26.47 | 26.90 | 463,829 | +0.20(+0.77%) |
Nov 22, 2004 | 26.67 | 26.97 | 26.55 | 26.70 | 459,798 | -0.03(-0.12%) |
Nov 19, 2004 | 27.16 | 27.29 | 26.69 | 26.73 | 293,903 | -0.39(-1.44%) |
Nov 18, 2004 | 27.32 | 27.64 | 26.71 | 27.12 | 480,273 | -0.22(-0.79%) |
Nov 17, 2004 | 28.08 | 28.25 | 27.12 | 27.34 | 586,033 | -0.76(-2.72%) |
Nov 16, 2004 | 28.28 | 28.51 | 28.01 | 28.10 | 477,371 | -0.24(-0.83%) |
Nov 15, 2004 | 28.07 | 28.50 | 28.07 | 28.33 | 572,329 | +0.36(+1.29%) |
Nov 12, 2004 | 27.15 | 27.97 | 26.98 | 27.97 | 661,968 | +0.87(+3.20%) |
Nov 11, 2004 | 26.93 | 27.11 | 26.90 | 27.11 | 254,565 | +0.12(+0.44%) |
Nov 10, 2004 | 26.88 | 27.17 | 26.72 | 26.99 | 261,820 | +0.09(+0.35%) |
Nov 09, 2004 | 26.89 | 26.93 | 26.69 | 26.89 | 361,938 | +0.06(+0.23%) |
Nov 08, 2004 | 26.67 | 26.97 | 26.55 | 26.83 | 475,598 | +0.01(+0.02%) |
Nov 05, 2004 | 27.60 | 27.77 | 26.65 | 26.83 | 764,826 | -0.78(-2.81%) |
Nov 04, 2004 | 27.45 | 27.66 | 27.27 | 27.60 | 517,515 | +0.06(+0.20%) |
Nov 03, 2004 | 27.52 | 27.73 | 27.42 | 27.55 | 499,297 | +0.18(+0.66%) |
Nov 02, 2004 | 27.59 | 27.65 | 27.30 | 27.37 | 446,417 | -0.20(-0.74%) |