Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 26.73 | 26.92 | 26.55 | 26.65 | 1,139,352 | -0.16(-0.58%) |
Jan 28, 2005 | 26.98 | 27.08 | 26.69 | 26.80 | 640,817 | -0.17(-0.65%) |
Jan 27, 2005 | 26.72 | 27.03 | 26.49 | 26.98 | 682,216 | +0.33(+1.22%) |
Jan 26, 2005 | 26.11 | 26.73 | 26.05 | 26.65 | 552,789 | +0.60(+2.29%) |
Jan 25, 2005 | 26.18 | 26.27 | 25.95 | 26.05 | 595,278 | -0.08(-0.32%) |
Jan 24, 2005 | 26.72 | 26.76 | 26.05 | 26.14 | 993,801 | -0.49(-1.83%) |
Jan 21, 2005 | 26.74 | 26.97 | 26.52 | 26.62 | 444,933 | -0.21(-0.79%) |
Jan 20, 2005 | 26.99 | 27.11 | 26.75 | 26.83 | 681,345 | -0.26(-0.95%) |
Jan 19, 2005 | 27.17 | 27.17 | 26.97 | 27.09 | 413,775 | -0.15(-0.56%) |
Jan 18, 2005 | 27.28 | 27.28 | 26.91 | 27.24 | 345,575 | +0.05(+0.19%) |
Jan 14, 2005 | 27.10 | 27.30 | 27.05 | 27.19 | 375,862 | +0.09(+0.32%) |
Jan 13, 2005 | 27.30 | 27.37 | 27.02 | 27.11 | 388,281 | -0.18(-0.67%) |
Jan 12, 2005 | 27.35 | 27.35 | 27.12 | 27.29 | 492,215 | -0.09(-0.34%) |
Jan 11, 2005 | 27.28 | 27.40 | 27.21 | 27.38 | 533,615 | +0.03(+0.10%) |
Jan 10, 2005 | 27.19 | 27.45 | 27.19 | 27.35 | 474,566 | +0.10(+0.35%) |
Jan 07, 2005 | 27.39 | 27.40 | 27.22 | 27.26 | 505,289 | -0.01(-0.05%) |
Jan 06, 2005 | 27.24 | 27.45 | 27.18 | 27.27 | 1,020,383 | +0.11(+0.39%) |
Jan 05, 2005 | 27.19 | 27.44 | 27.13 | 27.16 | 1,127,586 | +0.03(+0.10%) |
Jan 04, 2005 | 27.54 | 27.72 | 27.05 | 27.14 | 1,072,241 | -0.43(-1.55%) |
Jan 03, 2005 | 27.82 | 27.91 | 27.52 | 27.56 | 665,221 | -0.33(-1.17%) |
Dec 31, 2004 | 27.90 | 28.00 | 27.83 | 27.89 | 333,155 | -0.05(-0.16%) |
Dec 30, 2004 | 27.67 | 27.94 | 27.67 | 27.94 | 397,651 | +0.22(+0.79%) |
Dec 29, 2004 | 27.77 | 27.81 | 27.68 | 27.72 | 300,036 | +0.04(+0.15%) |
Dec 28, 2004 | 27.42 | 27.71 | 27.42 | 27.67 | 842,802 | +0.21(+0.77%) |
Dec 27, 2004 | 27.81 | 27.81 | 27.38 | 27.46 | 275,414 | -0.21(-0.76%) |
Dec 23, 2004 | 27.82 | 27.96 | 27.67 | 27.67 | 311,148 | -0.14(-0.50%) |
Dec 22, 2004 | 27.84 | 28.04 | 27.66 | 27.81 | 715,990 | -0.14(-0.49%) |
Dec 21, 2004 | 27.61 | 28.00 | 27.52 | 27.95 | 740,393 | +0.46(+1.67%) |
Dec 20, 2004 | 27.40 | 27.55 | 27.40 | 27.49 | 683,306 | -0.05(-0.17%) |
Dec 17, 2004 | 27.50 | 27.56 | 27.40 | 27.54 | 776,781 | +0.03(+0.12%) |
Dec 16, 2004 | 27.72 | 27.76 | 27.31 | 27.50 | 1,233,263 | -0.22(-0.78%) |
Dec 15, 2004 | 27.97 | 28.00 | 27.58 | 27.72 | 1,107,540 | -0.18(-0.66%) |
Dec 14, 2004 | 27.65 | 27.90 | 27.58 | 27.90 | 985,739 | +0.26(+0.93%) |
Dec 13, 2004 | 27.58 | 27.76 | 27.54 | 27.65 | 782,228 | -0.03(-0.10%) |
Dec 10, 2004 | 27.74 | 28.00 | 27.53 | 27.67 | 912,963 | -0.21(-0.74%) |
Dec 09, 2004 | 27.58 | 28.08 | 27.30 | 27.88 | 2,244,931 | +0.29(+1.06%) |
Dec 08, 2004 | 27.59 | 27.81 | 27.58 | 27.59 | 5,644,468 | -0.14(-0.50%) |
Dec 07, 2004 | 28.55 | 28.55 | 27.69 | 27.72 | 547,560 | -0.86(-3.00%) |
Dec 06, 2004 | 28.81 | 28.81 | 28.55 | 28.58 | 352,765 | -0.28(-0.95%) |
Dec 03, 2004 | 28.62 | 29.05 | 28.62 | 28.86 | 415,300 | +0.13(+0.45%) |
Dec 02, 2004 | 28.59 | 28.90 | 28.45 | 28.73 | 374,990 | +0.16(+0.55%) |
Dec 01, 2004 | 28.25 | 28.63 | 28.23 | 28.57 | 762,182 | +0.33(+1.15%) |
Nov 30, 2004 | 28.06 | 28.39 | 27.90 | 28.25 | 288,705 | -0.06(-0.23%) |
Nov 29, 2004 | 28.41 | 28.62 | 28.16 | 28.31 | 495,048 | -0.10(-0.36%) |
Nov 26, 2004 | 28.46 | 28.57 | 28.30 | 28.41 | 48,807 | -0.05(-0.18%) |
Nov 24, 2004 | 28.29 | 28.58 | 28.24 | 28.46 | 323,132 | +0.62(+2.24%) |
Nov 23, 2004 | 28.27 | 28.27 | 27.48 | 27.84 | 517,709 | -0.48(-1.70%) |
Nov 22, 2004 | 27.86 | 28.38 | 27.74 | 28.32 | 474,566 | +0.30(+1.08%) |
Nov 19, 2004 | 28.59 | 28.73 | 28.02 | 28.02 | 330,758 | -0.85(-2.96%) |
Nov 18, 2004 | 28.81 | 29.00 | 28.66 | 28.87 | 168,865 | +0.14(+0.48%) |
Nov 17, 2004 | 28.82 | 29.23 | 28.60 | 28.73 | 251,882 | -0.06(-0.22%) |
Nov 16, 2004 | 28.92 | 28.92 | 28.55 | 28.80 | 262,776 | -0.26(-0.88%) |
Nov 15, 2004 | 28.69 | 29.19 | 28.52 | 29.06 | 233,797 | +0.36(+1.25%) |
Nov 12, 2004 | 28.75 | 28.75 | 28.41 | 28.70 | 315,724 | +0.04(+0.13%) |
Nov 11, 2004 | 28.49 | 28.82 | 28.49 | 28.66 | 373,247 | +0.08(+0.27%) |
Nov 10, 2004 | 28.65 | 28.68 | 28.30 | 28.58 | 429,899 | -0.06(-0.22%) |
Nov 09, 2004 | 28.89 | 28.91 | 27.99 | 28.65 | 509,429 | -0.24(-0.83%) |
Nov 08, 2004 | 28.27 | 29.03 | 28.27 | 28.89 | 422,926 | +0.60(+2.13%) |
Nov 05, 2004 | 28.16 | 28.35 | 27.99 | 28.28 | 1,108,193 | +0.20(+0.70%) |
Nov 04, 2004 | 28.00 | 28.17 | 27.91 | 28.09 | 447,766 | +0.06(+0.23%) |
Nov 03, 2004 | 27.97 | 28.29 | 27.90 | 28.02 | 382,180 | +0.20(+0.71%) |
Nov 02, 2004 | 27.97 | 28.17 | 27.74 | 27.83 | 362,570 | -0.16(-0.56%) |