Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.28 | 28.68 | 28.24 | 28.51 | 914,582 | +0.38(+1.35%) |
Jan 28, 2005 | 28.43 | 28.49 | 28.00 | 28.13 | 977,585 | -0.19(-0.67%) |
Jan 27, 2005 | 28.15 | 28.42 | 27.86 | 28.32 | 429,570 | -0.02(-0.07%) |
Jan 26, 2005 | 28.38 | 28.53 | 28.23 | 28.34 | 579,620 | +0.01(+0.03%) |
Jan 25, 2005 | 28.52 | 28.74 | 28.28 | 28.33 | 540,034 | -0.03(-0.10%) |
Jan 24, 2005 | 28.75 | 28.77 | 28.28 | 28.36 | 770,412 | -0.15(-0.53%) |
Jan 21, 2005 | 28.37 | 28.81 | 28.32 | 28.51 | 1,207,963 | +0.11(+0.40%) |
Jan 20, 2005 | 27.90 | 28.47 | 27.90 | 28.40 | 2,114,671 | +1.11(+4.08%) |
Jan 19, 2005 | 27.81 | 27.90 | 27.22 | 27.28 | 1,011,291 | -0.69(-2.45%) |
Jan 18, 2005 | 27.81 | 28.05 | 27.62 | 27.97 | 1,256,265 | +0.12(+0.44%) |
Jan 14, 2005 | 27.33 | 27.91 | 27.32 | 27.85 | 1,005,936 | +0.65(+2.38%) |
Jan 13, 2005 | 27.52 | 27.61 | 27.13 | 27.20 | 655,643 | -0.32(-1.18%) |
Jan 12, 2005 | 27.57 | 27.67 | 26.95 | 27.52 | 1,264,875 | +0.05(+0.17%) |
Jan 11, 2005 | 27.52 | 27.59 | 27.17 | 27.48 | 1,001,946 | -0.05(-0.17%) |
Jan 10, 2005 | 27.46 | 27.68 | 27.40 | 27.52 | 723,896 | +0.08(+0.28%) |
Jan 07, 2005 | 27.90 | 27.97 | 27.45 | 27.45 | 834,360 | -0.41(-1.47%) |
Jan 06, 2005 | 27.80 | 27.98 | 27.60 | 27.86 | 1,157,246 | +0.02(+0.07%) |
Jan 05, 2005 | 27.90 | 27.95 | 27.67 | 27.84 | 699,010 | -0.08(-0.27%) |
Jan 04, 2005 | 28.33 | 28.48 | 27.67 | 27.91 | 950,704 | -0.35(-1.25%) |
Jan 03, 2005 | 28.70 | 28.89 | 27.97 | 28.27 | 1,189,482 | -0.49(-1.69%) |
Dec 31, 2004 | 28.89 | 28.89 | 28.71 | 28.75 | 649,448 | -0.09(-0.30%) |
Dec 30, 2004 | 28.86 | 29.05 | 28.81 | 28.84 | 550,954 | -0.04(-0.13%) |
Dec 29, 2004 | 28.97 | 29.02 | 28.79 | 28.88 | 827,429 | -0.03(-0.10%) |
Dec 28, 2004 | 28.94 | 29.05 | 28.76 | 28.90 | 912,902 | +0.03(+0.10%) |
Dec 27, 2004 | 29.25 | 29.25 | 28.86 | 28.88 | 627,712 | -0.36(-1.24%) |
Dec 23, 2004 | 29.41 | 29.47 | 29.08 | 29.24 | 853,365 | -0.17(-0.58%) |
Dec 22, 2004 | 29.22 | 29.41 | 29.10 | 29.41 | 1,127,320 | +0.29(+0.98%) |
Dec 21, 2004 | 29.08 | 29.20 | 28.97 | 29.12 | 517,773 | +0.05(+0.16%) |
Dec 20, 2004 | 29.14 | 29.24 | 28.86 | 29.08 | 738,806 | +0.12(+0.43%) |
Dec 17, 2004 | 29.08 | 29.37 | 28.68 | 28.95 | 999,530 | -0.38(-1.30%) |
Dec 16, 2004 | 29.38 | 29.50 | 29.11 | 29.33 | 775,242 | +0.03(+0.10%) |
Dec 15, 2004 | 29.28 | 29.41 | 29.03 | 29.30 | 762,327 | +0.07(+0.23%) |
Dec 14, 2004 | 29.13 | 29.33 | 29.05 | 29.24 | 847,800 | +0.10(+0.36%) |
Dec 13, 2004 | 28.86 | 29.23 | 28.82 | 29.13 | 1,255,320 | +0.37(+1.29%) |
Dec 10, 2004 | 28.68 | 28.82 | 28.48 | 28.76 | 1,028,511 | +0.08(+0.27%) |
Dec 09, 2004 | 28.72 | 28.76 | 28.08 | 28.68 | 1,403,165 | -0.31(-1.08%) |
Dec 08, 2004 | 28.69 | 29.16 | 28.55 | 29.00 | 1,487,483 | +0.31(+1.10%) |
Dec 07, 2004 | 29.08 | 29.48 | 28.65 | 28.68 | 865,861 | -0.33(-1.15%) |
Dec 06, 2004 | 29.08 | 29.14 | 28.89 | 29.02 | 868,486 | -0.12(-0.42%) |
Dec 03, 2004 | 29.26 | 29.43 | 29.02 | 29.14 | 1,241,774 | -0.09(-0.29%) |
Dec 02, 2004 | 29.23 | 29.38 | 29.08 | 29.23 | 958,684 | +0.01(+0.03%) |
Dec 01, 2004 | 28.88 | 29.43 | 28.88 | 29.22 | 1,233,689 | +0.41(+1.42%) |
Nov 30, 2004 | 28.56 | 28.87 | 28.50 | 28.81 | 1,493,678 | +0.22(+0.77%) |
Nov 29, 2004 | 28.55 | 28.80 | 28.25 | 28.59 | 789,733 | -0.05(-0.17%) |
Nov 26, 2004 | 28.61 | 28.76 | 28.48 | 28.64 | 393,764 | +0.01(+0.03%) |
Nov 24, 2004 | 28.50 | 28.74 | 28.47 | 28.63 | 547,489 | +0.29(+1.01%) |
Nov 23, 2004 | 28.57 | 28.66 | 28.18 | 28.34 | 1,193,787 | -0.14(-0.50%) |
Nov 22, 2004 | 28.24 | 28.57 | 28.00 | 28.48 | 993,755 | +0.41(+1.46%) |
Nov 19, 2004 | 28.73 | 28.73 | 28.05 | 28.08 | 941,148 | -0.66(-2.29%) |
Nov 18, 2004 | 28.50 | 28.88 | 28.50 | 28.73 | 771,042 | +0.10(+0.37%) |
Nov 17, 2004 | 28.67 | 28.93 | 28.52 | 28.63 | 757,917 | +0.12(+0.43%) |
Nov 16, 2004 | 28.57 | 28.72 | 28.38 | 28.50 | 735,866 | -0.05(-0.17%) |
Nov 15, 2004 | 28.57 | 28.70 | 28.47 | 28.55 | 1,041,112 | +0.02(+0.07%) |
Nov 12, 2004 | 28.57 | 28.62 | 28.22 | 28.53 | 601,881 | -0.07(-0.23%) |
Nov 11, 2004 | 28.63 | 28.71 | 28.52 | 28.60 | 433,245 | -0.02(-0.07%) |
Nov 10, 2004 | 28.67 | 28.91 | 28.52 | 28.62 | 597,786 | +0.08(+0.27%) |
Nov 09, 2004 | 28.52 | 28.73 | 28.38 | 28.54 | 757,917 | +0.08(+0.27%) |
Nov 08, 2004 | 28.45 | 28.75 | 28.45 | 28.47 | 1,030,192 | +0.02(+0.07%) |
Nov 05, 2004 | 28.57 | 28.90 | 28.42 | 28.45 | 942,933 | -0.09(-0.30%) |
Nov 04, 2004 | 28.30 | 28.56 | 27.87 | 28.53 | 622,987 | +0.15(+0.54%) |
Nov 03, 2004 | 28.48 | 28.81 | 28.33 | 28.38 | 999,425 | +0.68(+2.44%) |
Nov 02, 2004 | 27.59 | 28.09 | 27.48 | 27.70 | 1,025,361 | +0.21(+0.76%) |