Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 36.15 | 36.30 | 35.05 | 36.30 | 797,609 | +0.51(+1.44%) |
Jan 28, 2005 | 35.20 | 36.21 | 35.15 | 35.79 | 847,948 | +0.78(+2.24%) |
Jan 27, 2005 | 35.20 | 35.55 | 34.85 | 35.00 | 958,655 | -0.57(-1.61%) |
Jan 26, 2005 | 34.33 | 35.58 | 34.33 | 35.58 | 1,100,046 | +1.12(+3.24%) |
Jan 25, 2005 | 34.50 | 35.05 | 34.33 | 34.46 | 761,509 | -0.04(-0.13%) |
Jan 24, 2005 | 34.88 | 35.33 | 34.43 | 34.50 | 773,341 | -0.33(-0.94%) |
Jan 21, 2005 | 35.62 | 35.72 | 34.75 | 34.83 | 1,125,717 | -0.29(-0.82%) |
Jan 20, 2005 | 36.20 | 36.20 | 35.10 | 35.12 | 1,259,488 | -1.28(-3.52%) |
Jan 19, 2005 | 36.40 | 37.24 | 36.09 | 36.40 | 1,273,727 | +0.04(+0.12%) |
Jan 18, 2005 | 36.15 | 36.42 | 35.78 | 36.36 | 1,809,010 | +0.71(+1.99%) |
Jan 14, 2005 | 34.47 | 35.89 | 34.14 | 35.65 | 1,721,568 | +1.08(+3.13%) |
Jan 13, 2005 | 33.80 | 35.20 | 33.69 | 34.57 | 2,853,904 | +9.30(+36.81%) |
Jan 12, 2005 | 25.58 | 25.58 | 24.95 | 25.27 | 1,355,554 | -0.31(-1.20%) |
Jan 11, 2005 | 25.46 | 25.64 | 24.97 | 25.58 | 1,232,413 | +0.11(+0.44%) |
Jan 10, 2005 | 24.81 | 25.73 | 24.64 | 25.46 | 2,137,921 | +0.87(+3.54%) |
Jan 07, 2005 | 24.85 | 24.99 | 24.44 | 24.59 | 1,792,464 | -0.05(-0.22%) |
Jan 06, 2005 | 24.72 | 24.92 | 24.51 | 24.64 | 1,034,284 | +0.20(+0.82%) |
Jan 05, 2005 | 24.49 | 24.71 | 24.17 | 24.44 | 1,739,277 | +0.00(+0.00%) |
Jan 04, 2005 | 25.21 | 25.21 | 24.30 | 24.44 | 1,439,446 | -0.81(-3.21%) |
Jan 03, 2005 | 25.47 | 25.61 | 25.06 | 25.26 | 1,602,919 | -0.25(-0.97%) |
Dec 31, 2004 | 25.21 | 25.74 | 25.20 | 25.50 | 687,002 | +0.33(+1.30%) |
Dec 30, 2004 | 25.04 | 25.31 | 24.94 | 25.18 | 380,915 | +0.10(+0.41%) |
Dec 29, 2004 | 24.78 | 25.33 | 24.78 | 25.07 | 718,028 | -0.07(-0.27%) |
Dec 28, 2004 | 24.46 | 25.18 | 24.43 | 25.14 | 1,175,856 | +0.97(+4.03%) |
Dec 27, 2004 | 24.73 | 24.77 | 23.91 | 24.17 | 969,364 | -0.56(-2.26%) |
Dec 23, 2004 | 25.12 | 25.12 | 24.50 | 24.72 | 757,137 | -0.29(-1.14%) |
Dec 22, 2004 | 25.03 | 25.43 | 24.96 | 25.01 | 853,082 | +0.20(+0.80%) |
Dec 21, 2004 | 25.08 | 25.14 | 24.30 | 24.81 | 1,238,690 | -0.22(-0.86%) |
Dec 20, 2004 | 25.31 | 25.41 | 25.01 | 25.03 | 547,516 | -0.14(-0.55%) |
Dec 17, 2004 | 25.52 | 25.52 | 25.06 | 25.17 | 1,798,721 | -0.30(-1.16%) |
Dec 16, 2004 | 25.08 | 25.69 | 24.57 | 25.46 | 2,159,561 | -0.21(-0.82%) |
Dec 15, 2004 | 24.93 | 25.73 | 24.93 | 25.67 | 1,248,858 | +1.05(+4.27%) |
Dec 14, 2004 | 24.47 | 24.68 | 24.25 | 24.62 | 755,572 | +0.15(+0.62%) |
Dec 13, 2004 | 23.93 | 25.47 | 23.93 | 24.47 | 1,912,657 | +0.57(+2.38%) |
Dec 10, 2004 | 22.76 | 23.90 | 22.66 | 23.90 | 2,357,710 | +1.22(+5.40%) |
Dec 09, 2004 | 22.25 | 22.76 | 22.17 | 22.68 | 1,368,008 | +0.66(+3.00%) |
Dec 08, 2004 | 22.56 | 22.57 | 21.98 | 22.02 | 1,084,604 | -0.33(-1.49%) |
Dec 07, 2004 | 23.05 | 23.06 | 22.35 | 22.35 | 906,530 | -0.70(-3.03%) |
Dec 06, 2004 | 22.88 | 23.22 | 22.85 | 23.05 | 470,864 | +0.02(+0.09%) |
Dec 03, 2004 | 22.61 | 23.31 | 22.61 | 23.03 | 879,937 | +0.58(+2.58%) |
Dec 02, 2004 | 22.85 | 22.86 | 22.44 | 22.45 | 578,542 | -0.40(-1.76%) |
Dec 01, 2004 | 22.39 | 22.94 | 22.39 | 22.85 | 650,240 | +0.52(+2.31%) |
Nov 30, 2004 | 22.51 | 22.67 | 22.25 | 22.33 | 1,099,465 | -0.18(-0.79%) |
Nov 29, 2004 | 22.87 | 22.87 | 22.34 | 22.51 | 1,220,700 | -0.36(-1.56%) |
Nov 26, 2004 | 22.94 | 22.97 | 22.68 | 22.87 | 495,893 | -0.04(-0.19%) |
Nov 24, 2004 | 22.86 | 23.00 | 22.57 | 22.91 | 940,946 | +0.05(+0.21%) |
Nov 23, 2004 | 22.70 | 22.87 | 22.46 | 22.87 | 902,880 | +0.17(+0.73%) |
Nov 22, 2004 | 22.72 | 22.82 | 22.43 | 22.70 | 1,127,623 | +0.18(+0.79%) |
Nov 19, 2004 | 23.21 | 23.21 | 22.43 | 22.52 | 1,018,902 | -0.68(-2.94%) |
Nov 18, 2004 | 23.32 | 23.40 | 23.03 | 23.20 | 513,622 | -0.12(-0.51%) |
Nov 17, 2004 | 23.30 | 23.61 | 23.02 | 23.32 | 738,365 | +0.28(+1.20%) |
Nov 16, 2004 | 23.41 | 23.43 | 22.95 | 23.05 | 540,216 | -0.54(-2.30%) |
Nov 15, 2004 | 23.47 | 23.72 | 23.41 | 23.59 | 1,511,666 | +0.18(+0.76%) |
Nov 12, 2004 | 22.87 | 23.50 | 22.84 | 23.41 | 1,314,300 | +0.41(+1.77%) |
Nov 11, 2004 | 23.15 | 23.26 | 22.87 | 23.00 | 552,730 | -0.14(-0.60%) |
Nov 10, 2004 | 23.13 | 23.31 | 23.05 | 23.14 | 699,517 | -0.03(-0.13%) |
Nov 09, 2004 | 23.12 | 23.35 | 22.94 | 23.17 | 1,727,544 | +0.13(+0.56%) |
Nov 08, 2004 | 22.63 | 23.09 | 22.63 | 23.04 | 1,027,245 | +0.42(+1.84%) |
Nov 05, 2004 | 22.84 | 22.84 | 22.42 | 22.63 | 980,575 | -0.26(-1.13%) |
Nov 04, 2004 | 23.23 | 23.23 | 22.64 | 22.89 | 1,223,829 | -0.35(-1.49%) |
Nov 03, 2004 | 23.54 | 23.55 | 22.97 | 23.23 | 1,231,129 | -0.03(-0.14%) |
Nov 02, 2004 | 22.87 | 23.48 | 22.79 | 23.26 | 1,038,456 | +0.37(+1.61%) |