Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 27.12 | 27.12 | 26.26 | 26.99 | 29,117 | +0.55(+2.09%) |
Jan 28, 2005 | 27.46 | 27.52 | 26.22 | 26.43 | 47,548 | -1.34(-4.83%) |
Jan 27, 2005 | 26.75 | 28.00 | 26.35 | 27.78 | 27,304 | +0.96(+3.58%) |
Jan 26, 2005 | 26.65 | 26.83 | 26.20 | 26.82 | 24,126 | +0.67(+2.58%) |
Jan 25, 2005 | 26.66 | 26.67 | 25.96 | 26.14 | 37,643 | -0.08(-0.31%) |
Jan 24, 2005 | 26.57 | 26.70 | 26.04 | 26.22 | 29,205 | -0.13(-0.49%) |
Jan 21, 2005 | 26.62 | 26.79 | 25.79 | 26.35 | 25,572 | +0.12(+0.46%) |
Jan 20, 2005 | 26.10 | 26.69 | 25.78 | 26.23 | 62,451 | -0.54(-2.03%) |
Jan 19, 2005 | 25.91 | 26.85 | 25.91 | 26.78 | 37,473 | +0.35(+1.32%) |
Jan 18, 2005 | 26.52 | 26.83 | 25.96 | 26.43 | 45,494 | -0.07(-0.25%) |
Jan 14, 2005 | 26.41 | 26.70 | 25.73 | 26.49 | 140,090 | +0.56(+2.16%) |
Jan 13, 2005 | 25.96 | 26.63 | 25.71 | 25.93 | 78,716 | -0.67(-2.54%) |
Jan 12, 2005 | 26.83 | 26.94 | 25.70 | 26.61 | 56,883 | +0.29(+1.11%) |
Jan 11, 2005 | 26.31 | 27.23 | 26.11 | 26.31 | 38,884 | +0.00(+0.00%) |
Jan 10, 2005 | 26.09 | 26.78 | 25.51 | 26.31 | 58,577 | +0.50(+1.92%) |
Jan 07, 2005 | 25.58 | 26.83 | 25.58 | 25.82 | 51,026 | -0.37(-1.40%) |
Jan 06, 2005 | 26.02 | 26.82 | 25.69 | 26.18 | 29,500 | +0.15(+0.59%) |
Jan 05, 2005 | 25.91 | 26.52 | 25.25 | 26.03 | 194,640 | -0.35(-1.33%) |
Jan 04, 2005 | 27.78 | 28.39 | 26.10 | 26.38 | 42,905 | -1.72(-6.13%) |
Jan 03, 2005 | 27.80 | 28.35 | 27.73 | 28.10 | 69,022 | +0.63(+2.28%) |
Dec 31, 2004 | 27.60 | 27.83 | 27.22 | 27.48 | 24,473 | -0.76(-2.71%) |
Dec 30, 2004 | 27.70 | 28.30 | 27.48 | 28.24 | 18,693 | +0.44(+1.58%) |
Dec 29, 2004 | 27.39 | 28.02 | 27.19 | 27.80 | 12,052 | -0.11(-0.41%) |
Dec 28, 2004 | 27.33 | 28.17 | 27.33 | 27.91 | 17,217 | +0.59(+2.14%) |
Dec 27, 2004 | 27.01 | 27.52 | 27.01 | 27.33 | 14,142 | +0.20(+0.72%) |
Dec 23, 2004 | 27.71 | 27.71 | 27.13 | 27.13 | 32,098 | -0.58(-2.08%) |
Dec 22, 2004 | 27.27 | 27.71 | 27.17 | 27.71 | 15,003 | +0.46(+1.70%) |
Dec 21, 2004 | 27.41 | 27.42 | 26.64 | 27.25 | 36,156 | +0.61(+2.29%) |
Dec 20, 2004 | 27.19 | 27.51 | 26.56 | 26.64 | 52,021 | -0.13(-0.49%) |
Dec 17, 2004 | 26.81 | 27.09 | 25.95 | 26.77 | 251,005 | -0.19(-0.69%) |
Dec 16, 2004 | 27.16 | 27.48 | 26.96 | 26.96 | 19,677 | -0.67(-2.44%) |
Dec 15, 2004 | 27.03 | 27.67 | 26.96 | 27.63 | 46,733 | +0.04(+0.15%) |
Dec 14, 2004 | 27.17 | 27.81 | 27.17 | 27.59 | 36,279 | -0.18(-0.64%) |
Dec 13, 2004 | 26.78 | 27.87 | 26.37 | 27.77 | 42,674 | +1.18(+4.43%) |
Dec 10, 2004 | 26.63 | 26.67 | 26.03 | 26.59 | 27,793 | +0.49(+1.87%) |
Dec 09, 2004 | 26.43 | 26.63 | 26.09 | 26.10 | 27,547 | -0.72(-2.67%) |
Dec 08, 2004 | 26.09 | 26.82 | 25.86 | 26.82 | 38,493 | +0.67(+2.55%) |
Dec 07, 2004 | 26.10 | 26.47 | 25.94 | 26.15 | 64,442 | -0.26(-0.99%) |
Dec 06, 2004 | 26.69 | 26.98 | 26.41 | 26.41 | 42,428 | -0.42(-1.58%) |
Dec 03, 2004 | 27.06 | 27.50 | 26.74 | 26.83 | 41,321 | -0.01(-0.03%) |
Dec 02, 2004 | 26.22 | 27.24 | 26.06 | 26.84 | 38,616 | +0.63(+2.39%) |
Dec 01, 2004 | 28.16 | 28.16 | 25.94 | 26.22 | 129,253 | -1.62(-5.81%) |
Nov 30, 2004 | 28.73 | 28.79 | 27.65 | 27.83 | 53,128 | -0.88(-3.06%) |
Nov 29, 2004 | 28.04 | 28.78 | 28.04 | 28.71 | 76,125 | +0.53(+1.88%) |
Nov 26, 2004 | 28.34 | 28.34 | 28.17 | 28.18 | 5,042 | +0.12(+0.43%) |
Nov 24, 2004 | 27.73 | 28.13 | 27.73 | 28.06 | 14,757 | +0.22(+0.79%) |
Nov 23, 2004 | 27.32 | 27.89 | 26.93 | 27.84 | 67,393 | +0.68(+2.52%) |
Nov 22, 2004 | 26.35 | 27.22 | 25.94 | 27.16 | 86,702 | +1.11(+4.28%) |
Nov 19, 2004 | 26.75 | 27.06 | 26.04 | 26.04 | 42,920 | -1.03(-3.81%) |
Nov 18, 2004 | 27.93 | 27.99 | 26.95 | 27.08 | 40,952 | -0.99(-3.53%) |
Nov 17, 2004 | 28.49 | 28.74 | 27.69 | 28.07 | 21,644 | -0.23(-0.80%) |
Nov 16, 2004 | 28.61 | 28.79 | 28.22 | 28.30 | 72,805 | -0.94(-3.20%) |
Nov 15, 2004 | 29.39 | 29.39 | 28.82 | 29.23 | 65,057 | +0.14(+0.48%) |
Nov 12, 2004 | 29.61 | 29.61 | 28.66 | 29.09 | 77,970 | -0.46(-1.57%) |
Nov 11, 2004 | 29.43 | 29.64 | 29.20 | 29.56 | 51,775 | +0.20(+0.69%) |
Nov 10, 2004 | 28.66 | 29.41 | 28.56 | 29.35 | 40,952 | +0.37(+1.29%) |
Nov 09, 2004 | 28.73 | 29.10 | 28.71 | 28.98 | 28,777 | -0.09(-0.31%) |
Nov 08, 2004 | 29.11 | 29.26 | 28.78 | 29.07 | 18,693 | -0.28(-0.94%) |
Nov 05, 2004 | 28.83 | 29.35 | 28.79 | 29.35 | 15,372 | +0.24(+0.84%) |
Nov 04, 2004 | 28.18 | 29.10 | 28.16 | 29.10 | 45,626 | +0.64(+2.26%) |
Nov 03, 2004 | 28.26 | 28.46 | 28.03 | 28.46 | 33,696 | +0.21(+0.75%) |
Nov 02, 2004 | 27.87 | 28.25 | 27.55 | 28.25 | 45,011 | +0.66(+2.39%) |