Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 63.16 | 63.96 | 61.69 | 63.81 | 450,067 | +0.74(+1.17%) |
Jan 28, 2005 | 61.59 | 63.54 | 61.29 | 63.07 | 460,807 | +1.68(+2.73%) |
Jan 27, 2005 | 62.76 | 62.77 | 60.55 | 61.39 | 557,467 | -2.11(-3.33%) |
Jan 26, 2005 | 61.40 | 63.81 | 61.20 | 63.50 | 375,900 | +2.10(+3.42%) |
Jan 25, 2005 | 60.95 | 61.80 | 60.19 | 61.40 | 309,535 | +0.54(+0.89%) |
Jan 24, 2005 | 60.80 | 61.58 | 60.57 | 60.86 | 532,745 | +0.06(+0.10%) |
Jan 21, 2005 | 61.42 | 62.13 | 60.65 | 60.80 | 218,751 | -0.38(-0.61%) |
Jan 20, 2005 | 62.87 | 62.87 | 60.93 | 61.17 | 373,975 | -1.90(-3.00%) |
Jan 19, 2005 | 63.17 | 64.27 | 61.99 | 63.07 | 377,926 | +0.28(+0.44%) |
Jan 18, 2005 | 62.38 | 63.22 | 61.69 | 62.79 | 313,284 | +1.11(+1.79%) |
Jan 14, 2005 | 60.71 | 62.09 | 59.43 | 61.69 | 334,257 | +1.47(+2.44%) |
Jan 13, 2005 | 59.71 | 61.19 | 59.26 | 60.21 | 510,454 | +1.24(+2.11%) |
Jan 12, 2005 | 58.68 | 59.24 | 57.75 | 58.97 | 494,243 | +0.04(+0.07%) |
Jan 11, 2005 | 58.62 | 59.41 | 57.86 | 58.93 | 538,824 | -0.18(-0.30%) |
Jan 10, 2005 | 55.32 | 59.76 | 55.15 | 59.11 | 693,338 | +31.53(+114.29%) |
Jan 07, 2005 | 27.51 | 27.75 | 27.43 | 27.58 | 519,776 | +0.22(+0.80%) |
Jan 06, 2005 | 26.65 | 27.47 | 26.61 | 27.36 | 614,207 | +0.81(+3.07%) |
Jan 05, 2005 | 26.83 | 27.17 | 26.36 | 26.55 | 509,238 | -0.53(-1.96%) |
Jan 04, 2005 | 27.57 | 27.81 | 26.74 | 27.08 | 775,712 | -0.52(-1.87%) |
Jan 03, 2005 | 27.64 | 27.81 | 27.27 | 27.60 | 399,204 | -0.21(-0.76%) |
Dec 31, 2004 | 27.89 | 28.09 | 27.79 | 27.81 | 181,567 | -0.02(-0.09%) |
Dec 30, 2004 | 27.82 | 27.88 | 27.65 | 27.83 | 133,338 | +0.07(+0.27%) |
Dec 29, 2004 | 27.88 | 28.13 | 27.47 | 27.76 | 292,817 | -0.12(-0.44%) |
Dec 28, 2004 | 27.10 | 27.88 | 27.05 | 27.88 | 346,112 | +0.96(+3.57%) |
Dec 27, 2004 | 27.56 | 27.69 | 26.84 | 26.92 | 262,218 | -0.59(-2.14%) |
Dec 23, 2004 | 27.79 | 27.85 | 27.36 | 27.51 | 225,540 | -0.28(-1.00%) |
Dec 22, 2004 | 27.48 | 27.99 | 27.45 | 27.79 | 354,015 | +0.31(+1.13%) |
Dec 21, 2004 | 27.67 | 27.88 | 27.36 | 27.48 | 316,729 | -0.19(-0.69%) |
Dec 20, 2004 | 26.70 | 28.21 | 26.64 | 27.67 | 978,354 | +0.97(+3.63%) |
Dec 17, 2004 | 27.12 | 27.22 | 26.66 | 26.70 | 622,515 | -0.31(-1.14%) |
Dec 16, 2004 | 26.95 | 27.09 | 26.40 | 27.01 | 468,305 | +0.05(+0.19%) |
Dec 15, 2004 | 26.15 | 27.10 | 26.05 | 26.95 | 497,080 | +0.91(+3.50%) |
Dec 14, 2004 | 26.05 | 26.19 | 25.70 | 26.04 | 334,764 | -0.38(-1.43%) |
Dec 13, 2004 | 26.66 | 26.87 | 26.16 | 26.42 | 247,425 | -0.33(-1.23%) |
Dec 10, 2004 | 25.32 | 26.88 | 25.12 | 26.75 | 458,780 | +1.73(+6.93%) |
Dec 09, 2004 | 24.80 | 25.29 | 24.79 | 25.01 | 283,090 | +0.50(+2.03%) |
Dec 08, 2004 | 24.26 | 24.52 | 24.14 | 24.52 | 310,244 | +0.38(+1.56%) |
Dec 07, 2004 | 24.57 | 24.57 | 24.13 | 24.14 | 253,707 | -0.43(-1.74%) |
Dec 06, 2004 | 24.74 | 25.01 | 24.43 | 24.57 | 294,033 | -0.23(-0.94%) |
Dec 03, 2004 | 23.90 | 24.99 | 23.90 | 24.80 | 495,864 | +1.27(+5.40%) |
Dec 02, 2004 | 23.79 | 24.09 | 23.39 | 23.53 | 383,600 | -0.23(-0.99%) |
Dec 01, 2004 | 23.09 | 23.91 | 22.98 | 23.76 | 389,477 | +0.67(+2.88%) |
Nov 30, 2004 | 23.03 | 23.26 | 22.91 | 23.09 | 258,773 | -0.03(-0.15%) |
Nov 29, 2004 | 23.55 | 23.55 | 22.95 | 23.13 | 316,931 | -0.46(-1.95%) |
Nov 26, 2004 | 23.79 | 23.80 | 23.57 | 23.59 | 80,854 | -0.20(-0.83%) |
Nov 24, 2004 | 23.66 | 24.01 | 23.51 | 23.79 | 186,633 | +0.08(+0.33%) |
Nov 23, 2004 | 23.35 | 23.77 | 23.02 | 23.71 | 405,283 | +0.39(+1.65%) |
Nov 22, 2004 | 23.07 | 23.53 | 22.98 | 23.32 | 386,640 | +0.34(+1.49%) |
Nov 19, 2004 | 23.52 | 23.59 | 22.90 | 22.98 | 239,927 | -0.55(-2.32%) |
Nov 18, 2004 | 23.40 | 23.57 | 23.23 | 23.52 | 171,029 | +0.18(+0.78%) |
Nov 17, 2004 | 23.11 | 23.52 | 22.98 | 23.34 | 300,923 | +0.30(+1.28%) |
Nov 16, 2004 | 23.57 | 23.57 | 22.95 | 23.05 | 429,195 | -0.53(-2.24%) |
Nov 15, 2004 | 23.18 | 23.95 | 23.05 | 23.57 | 399,001 | +0.55(+2.37%) |
Nov 12, 2004 | 22.45 | 23.18 | 22.33 | 23.03 | 263,839 | +0.66(+2.93%) |
Nov 11, 2004 | 22.56 | 22.63 | 22.21 | 22.37 | 279,443 | -0.17(-0.74%) |
Nov 10, 2004 | 22.55 | 22.65 | 22.37 | 22.54 | 237,496 | -0.01(-0.05%) |
Nov 09, 2004 | 21.89 | 22.75 | 21.89 | 22.55 | 936,002 | +0.48(+2.16%) |
Nov 08, 2004 | 22.14 | 22.37 | 22.01 | 22.08 | 448,243 | +0.03(+0.13%) |
Nov 05, 2004 | 22.39 | 22.45 | 21.81 | 22.05 | 454,930 | -0.35(-1.54%) |
Nov 04, 2004 | 22.58 | 22.58 | 21.95 | 22.39 | 435,679 | -0.19(-0.83%) |
Nov 03, 2004 | 22.65 | 22.72 | 22.27 | 22.58 | 247,830 | +0.15(+0.67%) |
Nov 02, 2004 | 22.44 | 22.67 | 22.10 | 22.43 | 355,636 | -0.01(-0.02%) |