Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 27.86 | 28.10 | 27.77 | 27.92 | 139,785 | +0.12(+0.44%) |
Jan 28, 2005 | 28.11 | 28.15 | 27.57 | 27.80 | 231,689 | -0.38(-1.33%) |
Jan 27, 2005 | 28.56 | 28.56 | 28.07 | 28.18 | 157,548 | -0.38(-1.34%) |
Jan 26, 2005 | 28.41 | 28.58 | 27.90 | 28.56 | 182,880 | +0.16(+0.55%) |
Jan 25, 2005 | 28.37 | 28.54 | 28.25 | 28.40 | 201,878 | +0.19(+0.69%) |
Jan 24, 2005 | 27.84 | 28.25 | 27.84 | 28.21 | 179,790 | +0.37(+1.33%) |
Jan 21, 2005 | 28.09 | 28.14 | 27.81 | 27.84 | 171,604 | -0.25(-0.90%) |
Jan 20, 2005 | 27.95 | 28.25 | 27.85 | 28.09 | 251,305 | +0.09(+0.32%) |
Jan 19, 2005 | 27.92 | 28.12 | 27.75 | 28.00 | 167,743 | +0.01(+0.02%) |
Jan 18, 2005 | 26.96 | 28.10 | 26.84 | 27.99 | 305,212 | +0.96(+3.57%) |
Jan 14, 2005 | 26.54 | 27.09 | 26.53 | 27.03 | 246,826 | +0.50(+1.90%) |
Jan 13, 2005 | 26.34 | 26.65 | 26.04 | 26.52 | 244,355 | +0.14(+0.51%) |
Jan 12, 2005 | 26.22 | 26.43 | 25.86 | 26.39 | 134,379 | +0.09(+0.34%) |
Jan 11, 2005 | 26.17 | 26.32 | 26.06 | 26.30 | 117,543 | +0.09(+0.35%) |
Jan 10, 2005 | 25.83 | 26.46 | 25.83 | 26.21 | 147,354 | +0.38(+1.45%) |
Jan 07, 2005 | 26.36 | 26.48 | 25.83 | 25.83 | 157,085 | -0.47(-1.77%) |
Jan 06, 2005 | 26.07 | 26.53 | 25.90 | 26.30 | 106,577 | +0.16(+0.62%) |
Jan 05, 2005 | 26.16 | 26.51 | 25.90 | 26.14 | 158,629 | -0.12(-0.44%) |
Jan 04, 2005 | 26.53 | 26.61 | 26.09 | 26.25 | 120,478 | -0.28(-1.05%) |
Jan 03, 2005 | 27.11 | 27.21 | 26.48 | 26.53 | 131,445 | -0.59(-2.17%) |
Dec 31, 2004 | 27.19 | 27.31 | 26.98 | 27.12 | 50,508 | -0.14(-0.52%) |
Dec 30, 2004 | 27.19 | 27.45 | 27.16 | 27.26 | 55,605 | +0.01(+0.02%) |
Dec 29, 2004 | 27.35 | 27.37 | 27.19 | 27.26 | 38,614 | -0.15(-0.54%) |
Dec 28, 2004 | 26.81 | 27.48 | 26.81 | 27.41 | 55,914 | +0.60(+2.22%) |
Dec 27, 2004 | 27.22 | 27.22 | 26.74 | 26.81 | 37,070 | -0.36(-1.33%) |
Dec 23, 2004 | 27.26 | 27.33 | 27.14 | 27.17 | 33,672 | -0.14(-0.52%) |
Dec 22, 2004 | 27.00 | 27.35 | 27.00 | 27.31 | 77,693 | +0.16(+0.57%) |
Dec 21, 2004 | 27.13 | 27.36 | 26.91 | 27.16 | 213,463 | -0.03(-0.12%) |
Dec 20, 2004 | 26.31 | 27.22 | 26.31 | 27.19 | 177,628 | +0.94(+3.58%) |
Dec 17, 2004 | 26.94 | 27.12 | 26.25 | 26.25 | 310,618 | -0.69(-2.55%) |
Dec 16, 2004 | 27.52 | 27.54 | 26.71 | 26.94 | 102,715 | -0.65(-2.35%) |
Dec 15, 2004 | 27.77 | 27.77 | 27.39 | 27.59 | 94,529 | -0.25(-0.91%) |
Dec 14, 2004 | 26.98 | 27.85 | 26.96 | 27.84 | 163,263 | +0.93(+3.44%) |
Dec 13, 2004 | 26.76 | 26.96 | 26.54 | 26.91 | 73,522 | +0.25(+0.95%) |
Dec 10, 2004 | 26.76 | 26.76 | 26.53 | 26.66 | 53,597 | -0.16(-0.60%) |
Dec 09, 2004 | 27.04 | 27.06 | 26.64 | 26.82 | 87,424 | -0.28(-1.03%) |
Dec 08, 2004 | 26.35 | 27.11 | 26.34 | 27.10 | 106,113 | +0.75(+2.85%) |
Dec 07, 2004 | 27.33 | 27.33 | 26.23 | 26.35 | 213,154 | -0.94(-3.44%) |
Dec 06, 2004 | 27.48 | 27.49 | 27.22 | 27.29 | 61,474 | -0.23(-0.85%) |
Dec 03, 2004 | 27.81 | 27.81 | 27.47 | 27.52 | 57,150 | -0.33(-1.19%) |
Dec 02, 2004 | 27.88 | 28.10 | 27.77 | 27.85 | 79,546 | -0.10(-0.35%) |
Dec 01, 2004 | 27.37 | 27.95 | 27.37 | 27.95 | 103,951 | +0.52(+1.89%) |
Nov 30, 2004 | 27.37 | 27.62 | 27.31 | 27.43 | 118,161 | +0.01(+0.02%) |
Nov 29, 2004 | 27.25 | 27.63 | 27.09 | 27.42 | 152,606 | +0.17(+0.64%) |
Nov 26, 2004 | 27.22 | 27.51 | 27.17 | 27.25 | 24,559 | -0.04(-0.14%) |
Nov 24, 2004 | 27.16 | 27.53 | 27.16 | 27.29 | 84,952 | +0.16(+0.60%) |
Nov 23, 2004 | 27.16 | 27.28 | 26.68 | 27.13 | 173,921 | -0.03(-0.12%) |
Nov 22, 2004 | 26.41 | 27.16 | 26.41 | 27.16 | 66,726 | +0.78(+2.94%) |
Nov 19, 2004 | 26.71 | 26.75 | 26.38 | 26.38 | 51,589 | -0.32(-1.21%) |
Nov 18, 2004 | 27.15 | 27.19 | 26.71 | 26.71 | 129,900 | -0.51(-1.88%) |
Nov 17, 2004 | 27.29 | 27.64 | 27.15 | 27.22 | 82,635 | +0.01(+0.02%) |
Nov 16, 2004 | 27.31 | 27.32 | 27.07 | 27.21 | 78,465 | -0.07(-0.26%) |
Nov 15, 2004 | 27.28 | 27.34 | 27.07 | 27.28 | 106,422 | +0.08(+0.29%) |
Nov 12, 2004 | 27.29 | 27.33 | 26.84 | 27.20 | 90,667 | -0.21(-0.78%) |
Nov 11, 2004 | 27.06 | 27.56 | 26.99 | 27.42 | 170,059 | +0.44(+1.63%) |
Nov 10, 2004 | 26.54 | 27.35 | 26.54 | 26.98 | 337,957 | +0.54(+2.03%) |
Nov 09, 2004 | 25.53 | 26.45 | 25.53 | 26.44 | 293,782 | +0.84(+3.29%) |
Nov 08, 2004 | 25.77 | 25.90 | 25.58 | 25.60 | 85,725 | -0.20(-0.78%) |
Nov 05, 2004 | 25.77 | 25.89 | 25.73 | 25.80 | 130,672 | -0.03(-0.13%) |
Nov 04, 2004 | 25.20 | 25.83 | 25.20 | 25.83 | 124,031 | +0.58(+2.31%) |
Nov 03, 2004 | 25.00 | 25.39 | 25.00 | 25.25 | 136,696 | +0.38(+1.54%) |
Nov 02, 2004 | 25.18 | 25.51 | 24.80 | 24.87 | 122,795 | -0.38(-1.51%) |