Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 30.00 | 30.36 | 29.89 | 30.07 | 271,200 | +0.32(+1.08%) |
Jan 28, 2005 | 30.15 | 30.35 | 29.28 | 29.75 | 292,800 | -0.49(-1.62%) |
Jan 27, 2005 | 30.00 | 30.75 | 29.06 | 30.24 | 800,400 | +2.74(+9.96%) |
Jan 26, 2005 | 26.72 | 27.50 | 26.72 | 27.50 | 161,600 | +0.77(+2.88%) |
Jan 25, 2005 | 26.73 | 27.31 | 26.67 | 26.73 | 125,200 | -0.12(-0.45%) |
Jan 24, 2005 | 27.33 | 27.34 | 26.71 | 26.85 | 159,500 | -0.40(-1.47%) |
Jan 21, 2005 | 27.70 | 27.99 | 27.17 | 27.25 | 141,100 | -0.45(-1.62%) |
Jan 20, 2005 | 27.60 | 28.15 | 27.40 | 27.70 | 120,000 | -0.18(-0.65%) |
Jan 19, 2005 | 28.71 | 28.74 | 27.81 | 27.88 | 184,400 | -0.83(-2.89%) |
Jan 18, 2005 | 27.82 | 28.79 | 27.51 | 28.71 | 262,700 | +0.90(+3.24%) |
Jan 14, 2005 | 27.49 | 27.93 | 27.37 | 27.81 | 189,200 | +0.34(+1.24%) |
Jan 13, 2005 | 27.39 | 27.90 | 27.03 | 27.47 | 285,400 | +0.02(+0.07%) |
Jan 12, 2005 | 27.32 | 27.60 | 26.85 | 27.45 | 255,100 | -0.05(-0.18%) |
Jan 11, 2005 | 28.35 | 28.35 | 26.00 | 27.50 | 338,800 | -1.03(-3.61%) |
Jan 10, 2005 | 28.01 | 29.20 | 27.95 | 28.53 | 145,400 | +0.46(+1.64%) |
Jan 07, 2005 | 28.67 | 28.70 | 27.82 | 28.07 | 162,500 | -0.35(-1.23%) |
Jan 06, 2005 | 28.65 | 29.14 | 28.42 | 28.42 | 117,100 | +0.02(+0.07%) |
Jan 05, 2005 | 29.15 | 29.51 | 28.35 | 28.40 | 196,600 | -0.78(-2.67%) |
Jan 04, 2005 | 30.15 | 30.39 | 29.12 | 29.18 | 296,300 | -0.64(-2.15%) |
Jan 03, 2005 | 29.43 | 30.05 | 28.60 | 29.82 | 354,100 | +0.39(+1.33%) |
Dec 31, 2004 | 29.35 | 29.66 | 29.26 | 29.43 | 71,900 | -0.07(-0.24%) |
Dec 30, 2004 | 29.60 | 29.82 | 29.42 | 29.50 | 96,500 | -0.05(-0.17%) |
Dec 29, 2004 | 30.24 | 30.24 | 29.50 | 29.55 | 116,600 | -0.66(-2.18%) |
Dec 28, 2004 | 29.70 | 30.74 | 29.70 | 30.21 | 76,500 | +0.43(+1.44%) |
Dec 27, 2004 | 30.65 | 30.70 | 29.75 | 29.78 | 68,700 | -0.77(-2.52%) |
Dec 23, 2004 | 30.36 | 30.72 | 30.30 | 30.55 | 64,000 | +0.09(+0.30%) |
Dec 22, 2004 | 30.30 | 30.67 | 30.20 | 30.46 | 137,600 | +0.16(+0.53%) |
Dec 21, 2004 | 30.89 | 30.90 | 29.93 | 30.30 | 198,900 | -0.59(-1.91%) |
Dec 20, 2004 | 30.80 | 30.90 | 30.60 | 30.89 | 133,700 | +0.19(+0.62%) |
Dec 17, 2004 | 30.50 | 30.80 | 30.45 | 30.70 | 192,400 | +0.30(+0.99%) |
Dec 16, 2004 | 30.20 | 30.44 | 29.85 | 30.40 | 127,800 | +0.20(+0.66%) |
Dec 15, 2004 | 30.25 | 30.25 | 29.71 | 30.20 | 67,800 | -0.05(-0.17%) |
Dec 14, 2004 | 29.87 | 30.29 | 29.66 | 30.25 | 76,800 | +0.41(+1.37%) |
Dec 13, 2004 | 29.80 | 30.00 | 29.60 | 29.84 | 125,400 | +0.29(+0.98%) |
Dec 10, 2004 | 29.00 | 29.71 | 28.59 | 29.55 | 111,300 | +0.52(+1.79%) |
Dec 09, 2004 | 29.00 | 29.20 | 28.25 | 29.03 | 92,800 | +0.03(+0.10%) |
Dec 08, 2004 | 28.73 | 29.12 | 27.61 | 29.00 | 205,200 | +0.42(+1.47%) |
Dec 07, 2004 | 30.40 | 30.40 | 28.57 | 28.58 | 138,200 | -1.67(-5.52%) |
Dec 06, 2004 | 30.56 | 30.58 | 29.84 | 30.25 | 106,900 | -0.31(-1.01%) |
Dec 03, 2004 | 30.69 | 30.70 | 30.34 | 30.56 | 95,500 | -0.12(-0.39%) |
Dec 02, 2004 | 30.50 | 30.70 | 30.05 | 30.68 | 205,000 | +0.18(+0.59%) |
Dec 01, 2004 | 29.74 | 30.66 | 29.64 | 30.50 | 336,500 | +0.80(+2.69%) |
Nov 30, 2004 | 29.63 | 29.98 | 29.27 | 29.70 | 420,300 | +0.30(+1.02%) |
Nov 29, 2004 | 29.20 | 29.52 | 28.84 | 29.40 | 156,600 | +0.38(+1.31%) |
Nov 26, 2004 | 28.98 | 29.35 | 28.98 | 29.02 | 32,600 | +0.02(+0.07%) |
Nov 24, 2004 | 29.10 | 29.18 | 28.81 | 29.00 | 116,400 | +0.10(+0.35%) |
Nov 23, 2004 | 28.80 | 28.91 | 28.06 | 28.90 | 231,500 | +0.15(+0.52%) |
Nov 22, 2004 | 28.05 | 28.83 | 27.93 | 28.75 | 165,100 | +0.91(+3.27%) |
Nov 19, 2004 | 28.49 | 28.56 | 27.73 | 27.84 | 189,200 | -0.65(-2.28%) |
Nov 18, 2004 | 28.71 | 28.81 | 28.40 | 28.49 | 91,000 | -0.16(-0.56%) |
Nov 17, 2004 | 28.74 | 29.49 | 28.65 | 28.65 | 206,400 | +0.10(+0.35%) |
Nov 16, 2004 | 28.90 | 28.97 | 28.40 | 28.55 | 111,100 | -0.28(-0.97%) |
Nov 15, 2004 | 28.80 | 28.89 | 28.43 | 28.83 | 129,400 | +0.18(+0.63%) |
Nov 12, 2004 | 28.95 | 28.95 | 28.50 | 28.65 | 188,100 | -0.15(-0.52%) |
Nov 11, 2004 | 28.98 | 28.99 | 28.29 | 28.80 | 250,600 | -0.20(-0.69%) |
Nov 10, 2004 | 28.25 | 29.00 | 27.95 | 29.00 | 188,600 | +0.49(+1.72%) |
Nov 09, 2004 | 28.55 | 28.56 | 28.14 | 28.51 | 156,200 | +0.01(+0.04%) |
Nov 08, 2004 | 28.75 | 28.75 | 28.25 | 28.50 | 206,400 | -0.25(-0.87%) |
Nov 05, 2004 | 28.21 | 28.88 | 28.06 | 28.75 | 244,600 | +0.50(+1.77%) |
Nov 04, 2004 | 28.05 | 28.25 | 27.80 | 28.25 | 341,600 | +0.25(+0.89%) |
Nov 03, 2004 | 26.90 | 28.22 | 26.90 | 28.00 | 292,200 | +1.13(+4.21%) |
Nov 02, 2004 | 27.05 | 27.24 | 26.30 | 26.87 | 344,400 | +0.00(+0.00%) |