Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 30.93 | 31.39 | 30.85 | 31.37 | 1,459,801 | +0.61(+1.99%) |
Jan 28, 2005 | 30.93 | 30.93 | 30.26 | 30.75 | 1,004,957 | -0.11(-0.37%) |
Jan 27, 2005 | 30.76 | 30.98 | 30.49 | 30.87 | 811,430 | +0.15(+0.50%) |
Jan 26, 2005 | 30.82 | 30.90 | 30.21 | 30.71 | 1,661,214 | +0.13(+0.44%) |
Jan 25, 2005 | 30.39 | 31.04 | 30.38 | 30.58 | 967,422 | +0.17(+0.55%) |
Jan 24, 2005 | 30.61 | 31.00 | 30.30 | 30.41 | 1,031,671 | -0.40(-1.29%) |
Jan 21, 2005 | 30.92 | 31.08 | 30.66 | 30.81 | 1,613,596 | -0.01(-0.04%) |
Jan 20, 2005 | 30.86 | 31.06 | 30.69 | 30.82 | 1,358,871 | +0.31(+1.02%) |
Jan 19, 2005 | 30.80 | 30.84 | 30.21 | 30.51 | 1,148,229 | -0.15(-0.51%) |
Jan 18, 2005 | 30.31 | 30.84 | 30.22 | 30.67 | 708,870 | +0.20(+0.66%) |
Jan 14, 2005 | 30.09 | 30.51 | 29.91 | 30.47 | 1,164,565 | +0.60(+2.01%) |
Jan 13, 2005 | 29.81 | 30.10 | 29.76 | 29.87 | 1,856,135 | +0.06(+0.20%) |
Jan 12, 2005 | 29.76 | 29.89 | 29.57 | 29.81 | 1,318,940 | +0.17(+0.57%) |
Jan 11, 2005 | 29.29 | 29.74 | 29.17 | 29.64 | 1,534,627 | +0.24(+0.80%) |
Jan 10, 2005 | 28.94 | 29.56 | 28.63 | 29.40 | 1,249,630 | +0.57(+1.99%) |
Jan 07, 2005 | 28.84 | 29.02 | 28.53 | 28.83 | 623,531 | -0.01(-0.02%) |
Jan 06, 2005 | 28.76 | 29.00 | 28.53 | 28.84 | 738,636 | +0.15(+0.54%) |
Jan 05, 2005 | 28.58 | 28.95 | 28.28 | 28.68 | 797,277 | -0.03(-0.09%) |
Jan 04, 2005 | 29.09 | 29.12 | 28.35 | 28.71 | 1,823,620 | -0.38(-1.30%) |
Jan 03, 2005 | 29.28 | 29.40 | 28.28 | 29.08 | 1,911,803 | -0.13(-0.46%) |
Dec 31, 2004 | 29.45 | 29.54 | 29.03 | 29.22 | 747,092 | -0.32(-1.09%) |
Dec 30, 2004 | 29.76 | 29.76 | 29.47 | 29.54 | 588,645 | -0.11(-0.39%) |
Dec 29, 2004 | 29.69 | 29.76 | 29.39 | 29.66 | 563,400 | +0.25(+0.85%) |
Dec 28, 2004 | 29.21 | 29.56 | 28.89 | 29.41 | 1,044,978 | +0.34(+1.18%) |
Dec 27, 2004 | 29.29 | 29.29 | 28.28 | 29.06 | 883,413 | -0.05(-0.16%) |
Dec 23, 2004 | 29.09 | 29.41 | 28.86 | 29.11 | 589,239 | -0.12(-0.41%) |
Dec 22, 2004 | 28.87 | 29.24 | 28.65 | 29.23 | 985,431 | +0.42(+1.45%) |
Dec 21, 2004 | 28.28 | 28.82 | 28.27 | 28.82 | 908,509 | +0.53(+1.88%) |
Dec 20, 2004 | 28.38 | 28.65 | 27.94 | 28.28 | 921,428 | -0.04(-0.14%) |
Dec 17, 2004 | 28.40 | 28.51 | 28.01 | 28.32 | 1,197,040 | +0.04(+0.14%) |
Dec 16, 2004 | 28.75 | 28.84 | 27.95 | 28.28 | 752,438 | -0.36(-1.25%) |
Dec 15, 2004 | 28.46 | 28.65 | 28.23 | 28.64 | 741,597 | +0.14(+0.50%) |
Dec 14, 2004 | 28.50 | 28.58 | 28.07 | 28.50 | 610,177 | +0.10(+0.36%) |
Dec 13, 2004 | 28.29 | 28.44 | 27.92 | 28.40 | 599,336 | +0.19(+0.67%) |
Dec 10, 2004 | 27.95 | 28.27 | 27.73 | 28.21 | 670,170 | -0.20(-0.71%) |
Dec 09, 2004 | 28.07 | 28.48 | 27.72 | 28.41 | 815,252 | +0.16(+0.57%) |
Dec 08, 2004 | 27.58 | 28.30 | 27.58 | 28.25 | 808,718 | +0.61(+2.22%) |
Dec 07, 2004 | 28.45 | 28.63 | 27.60 | 27.64 | 1,037,405 | -0.61(-2.17%) |
Dec 06, 2004 | 28.47 | 28.61 | 28.03 | 28.25 | 814,510 | -0.19(-0.66%) |
Dec 03, 2004 | 28.79 | 28.96 | 28.34 | 28.44 | 609,583 | -0.46(-1.58%) |
Dec 02, 2004 | 28.25 | 28.90 | 28.17 | 28.90 | 1,221,245 | +0.57(+2.02%) |
Dec 01, 2004 | 27.70 | 28.50 | 27.58 | 28.32 | 1,413,104 | +0.81(+2.94%) |
Nov 30, 2004 | 27.47 | 27.78 | 27.36 | 27.52 | 1,567,987 | -0.04(-0.15%) |
Nov 29, 2004 | 27.54 | 27.60 | 27.08 | 27.56 | 1,204,762 | +0.30(+1.11%) |
Nov 26, 2004 | 27.11 | 27.43 | 26.89 | 27.25 | 516,178 | +0.07(+0.25%) |
Nov 24, 2004 | 26.11 | 27.38 | 25.28 | 27.19 | 2,490,307 | +0.94(+3.57%) |
Nov 23, 2004 | 26.42 | 26.69 | 25.83 | 26.25 | 1,246,638 | -0.25(-0.94%) |
Nov 22, 2004 | 26.59 | 26.82 | 26.04 | 26.50 | 701,800 | +0.03(+0.10%) |
Nov 19, 2004 | 26.87 | 26.93 | 26.37 | 26.47 | 875,988 | -0.23(-0.86%) |
Nov 18, 2004 | 26.92 | 26.94 | 26.41 | 26.70 | 519,296 | -0.08(-0.30%) |
Nov 17, 2004 | 26.59 | 26.87 | 26.44 | 26.78 | 814,361 | +0.32(+1.20%) |
Nov 16, 2004 | 26.52 | 26.75 | 26.34 | 26.46 | 950,682 | -0.20(-0.73%) |
Nov 15, 2004 | 26.37 | 26.66 | 25.98 | 26.66 | 698,087 | +0.15(+0.58%) |
Nov 12, 2004 | 26.40 | 26.64 | 26.07 | 26.51 | 799,511 | -0.15(-0.58%) |
Nov 11, 2004 | 26.60 | 26.80 | 26.22 | 26.66 | 604,385 | +0.21(+0.79%) |
Nov 10, 2004 | 26.31 | 26.57 | 26.14 | 26.45 | 716,056 | +0.32(+1.21%) |
Nov 09, 2004 | 26.26 | 26.60 | 25.95 | 26.14 | 814,064 | -0.03(-0.10%) |
Nov 08, 2004 | 26.32 | 26.34 | 25.87 | 26.16 | 920,389 | -0.09(-0.33%) |
Nov 05, 2004 | 26.24 | 26.35 | 25.87 | 26.25 | 778,425 | +0.19(+0.72%) |
Nov 04, 2004 | 25.80 | 26.25 | 25.59 | 26.06 | 860,990 | +0.36(+1.41%) |
Nov 03, 2004 | 25.57 | 25.90 | 25.20 | 25.70 | 878,809 | +0.58(+2.31%) |
Nov 02, 2004 | 24.92 | 25.72 | 24.90 | 25.12 | 675,664 | -0.19(-0.75%) |