Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.16 | 28.56 | 27.80 | 27.97 | 3,082,725 | -0.41(-1.44%) |
Jan 28, 2005 | 28.05 | 28.38 | 28.05 | 28.38 | 2,303,824 | +0.21(+0.76%) |
Jan 27, 2005 | 27.81 | 28.17 | 27.72 | 28.16 | 1,572,806 | +0.41(+1.49%) |
Jan 26, 2005 | 27.98 | 27.98 | 27.63 | 27.75 | 2,323,775 | -0.11(-0.38%) |
Jan 25, 2005 | 27.86 | 27.96 | 27.67 | 27.86 | 1,051,038 | +0.09(+0.32%) |
Jan 24, 2005 | 27.76 | 27.91 | 27.71 | 27.77 | 1,048,484 | +0.01(+0.05%) |
Jan 21, 2005 | 27.75 | 27.86 | 27.64 | 27.75 | 896,534 | -0.01(-0.05%) |
Jan 20, 2005 | 27.97 | 28.01 | 27.64 | 27.77 | 1,853,881 | -0.21(-0.74%) |
Jan 19, 2005 | 28.18 | 28.19 | 27.89 | 27.97 | 1,219,587 | -0.21(-0.73%) |
Jan 18, 2005 | 27.62 | 28.18 | 27.56 | 28.18 | 1,639,683 | +0.43(+1.53%) |
Jan 14, 2005 | 27.41 | 27.81 | 27.40 | 27.75 | 1,255,659 | +0.28(+1.00%) |
Jan 13, 2005 | 27.47 | 27.66 | 27.44 | 27.48 | 1,251,509 | -0.12(-0.43%) |
Jan 12, 2005 | 27.63 | 27.72 | 27.50 | 27.60 | 1,576,637 | -0.07(-0.25%) |
Jan 11, 2005 | 27.62 | 27.71 | 27.45 | 27.67 | 1,368,823 | +0.03(+0.09%) |
Jan 10, 2005 | 27.61 | 27.69 | 27.57 | 27.64 | 1,839,356 | -0.06(-0.20%) |
Jan 07, 2005 | 28.04 | 28.05 | 27.65 | 27.70 | 1,586,213 | -0.20(-0.72%) |
Jan 06, 2005 | 27.75 | 27.96 | 27.66 | 27.90 | 1,658,357 | +0.04(+0.13%) |
Jan 05, 2005 | 27.69 | 28.16 | 27.69 | 27.86 | 2,468,862 | +0.17(+0.61%) |
Jan 04, 2005 | 27.81 | 28.01 | 27.53 | 27.69 | 2,016,045 | -0.10(-0.36%) |
Jan 03, 2005 | 27.99 | 28.13 | 27.67 | 27.79 | 2,119,633 | -0.19(-0.67%) |
Dec 31, 2004 | 27.97 | 28.07 | 27.74 | 27.98 | 752,565 | +0.11(+0.38%) |
Dec 30, 2004 | 27.97 | 28.03 | 27.82 | 27.87 | 770,442 | +0.17(+0.61%) |
Dec 29, 2004 | 27.84 | 27.87 | 27.59 | 27.70 | 780,497 | -0.24(-0.87%) |
Dec 28, 2004 | 27.92 | 27.96 | 27.71 | 27.95 | 744,904 | +0.12(+0.43%) |
Dec 27, 2004 | 27.97 | 28.05 | 27.83 | 27.83 | 755,279 | -0.08(-0.29%) |
Dec 23, 2004 | 27.96 | 28.03 | 27.86 | 27.91 | 730,060 | +0.07(+0.25%) |
Dec 22, 2004 | 27.70 | 27.94 | 27.70 | 27.84 | 1,449,427 | +0.04(+0.14%) |
Dec 21, 2004 | 27.69 | 27.86 | 27.40 | 27.81 | 1,634,735 | +0.23(+0.82%) |
Dec 20, 2004 | 27.57 | 27.79 | 27.40 | 27.58 | 914,889 | +0.00(+0.00%) |
Dec 17, 2004 | 27.54 | 27.87 | 27.53 | 27.58 | 2,238,224 | -0.30(-1.08%) |
Dec 16, 2004 | 27.75 | 27.94 | 27.60 | 27.88 | 1,112,807 | +0.24(+0.86%) |
Dec 15, 2004 | 27.67 | 27.70 | 27.49 | 27.64 | 1,318,546 | -0.03(-0.09%) |
Dec 14, 2004 | 27.12 | 27.75 | 27.11 | 27.67 | 2,066,004 | +0.43(+1.56%) |
Dec 13, 2004 | 27.29 | 27.34 | 26.95 | 27.24 | 1,347,754 | +0.06(+0.23%) |
Dec 10, 2004 | 27.59 | 27.59 | 26.84 | 27.18 | 1,701,452 | +0.08(+0.30%) |
Dec 09, 2004 | 27.16 | 27.23 | 26.87 | 27.10 | 1,784,929 | -0.09(-0.35%) |
Dec 08, 2004 | 27.10 | 27.30 | 26.99 | 27.19 | 1,664,582 | +0.06(+0.23%) |
Dec 07, 2004 | 27.70 | 27.72 | 27.13 | 27.13 | 1,775,512 | -0.66(-2.37%) |
Dec 06, 2004 | 27.74 | 27.81 | 27.65 | 27.79 | 1,230,919 | -0.08(-0.29%) |
Dec 03, 2004 | 27.80 | 28.11 | 27.62 | 27.87 | 1,324,770 | +0.19(+0.68%) |
Dec 02, 2004 | 27.72 | 27.79 | 27.47 | 27.68 | 1,070,191 | -0.06(-0.23%) |
Dec 01, 2004 | 27.30 | 27.75 | 27.30 | 27.74 | 1,863,457 | +0.36(+1.33%) |
Nov 30, 2004 | 27.11 | 27.47 | 26.99 | 27.38 | 3,520,059 | +0.14(+0.53%) |
Nov 29, 2004 | 28.19 | 28.31 | 27.12 | 27.23 | 6,862,153 | -0.96(-3.42%) |
Nov 26, 2004 | 27.91 | 28.31 | 27.91 | 28.20 | 403,815 | +0.23(+0.81%) |
Nov 24, 2004 | 28.21 | 28.31 | 27.95 | 27.97 | 968,519 | -0.24(-0.84%) |
Nov 23, 2004 | 28.34 | 28.37 | 28.13 | 28.21 | 1,328,122 | -0.13(-0.46%) |
Nov 22, 2004 | 27.82 | 28.39 | 27.72 | 28.34 | 1,939,911 | +0.60(+2.14%) |
Nov 19, 2004 | 28.06 | 28.08 | 27.71 | 27.75 | 1,211,127 | -0.36(-1.29%) |
Nov 18, 2004 | 27.96 | 28.16 | 27.88 | 28.11 | 1,030,607 | +0.19(+0.67%) |
Nov 17, 2004 | 28.13 | 28.18 | 27.77 | 27.92 | 1,442,404 | -0.11(-0.38%) |
Nov 16, 2004 | 28.18 | 28.27 | 27.99 | 28.03 | 1,092,856 | -0.15(-0.53%) |
Nov 15, 2004 | 28.10 | 28.19 | 27.95 | 28.18 | 1,196,762 | -0.01(-0.04%) |
Nov 12, 2004 | 27.95 | 28.19 | 27.89 | 28.19 | 1,325,409 | +0.25(+0.90%) |
Nov 11, 2004 | 27.79 | 28.01 | 27.69 | 27.94 | 1,240,496 | +0.16(+0.59%) |
Nov 10, 2004 | 27.79 | 27.90 | 27.63 | 27.78 | 1,127,332 | +0.09(+0.32%) |
Nov 09, 2004 | 27.81 | 27.89 | 27.57 | 27.69 | 1,316,311 | -0.09(-0.34%) |
Nov 08, 2004 | 27.61 | 27.82 | 27.59 | 27.79 | 2,050,043 | +0.05(+0.18%) |
Nov 05, 2004 | 27.57 | 27.97 | 27.46 | 27.74 | 1,723,159 | +0.16(+0.57%) |
Nov 04, 2004 | 27.04 | 27.64 | 27.00 | 27.58 | 2,073,665 | +0.47(+1.73%) |
Nov 03, 2004 | 26.70 | 27.12 | 26.70 | 27.11 | 3,955,159 | +0.41(+1.53%) |
Nov 02, 2004 | 26.47 | 26.85 | 26.47 | 26.70 | 3,270,268 | +0.04(+0.14%) |