Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.26 | 28.66 | 28.22 | 28.49 | 915,224 | +0.38(+1.35%) |
Jan 28, 2005 | 28.41 | 28.47 | 27.98 | 28.11 | 978,271 | -0.19(-0.67%) |
Jan 27, 2005 | 28.13 | 28.40 | 27.84 | 28.30 | 429,871 | -0.02(-0.07%) |
Jan 26, 2005 | 28.36 | 28.51 | 28.21 | 28.32 | 580,027 | +0.01(+0.03%) |
Jan 25, 2005 | 28.50 | 28.72 | 28.26 | 28.31 | 540,413 | -0.03(-0.10%) |
Jan 24, 2005 | 28.73 | 28.75 | 28.26 | 28.34 | 770,953 | -0.15(-0.53%) |
Jan 21, 2005 | 28.35 | 28.79 | 28.30 | 28.49 | 1,208,811 | +0.11(+0.40%) |
Jan 20, 2005 | 27.88 | 28.45 | 27.88 | 28.38 | 2,116,155 | +1.11(+4.08%) |
Jan 19, 2005 | 27.79 | 27.88 | 27.20 | 27.27 | 1,012,001 | -0.69(-2.45%) |
Jan 18, 2005 | 27.79 | 28.03 | 27.60 | 27.95 | 1,257,146 | +0.12(+0.44%) |
Jan 14, 2005 | 27.31 | 27.89 | 27.30 | 27.83 | 1,006,642 | +0.65(+2.38%) |
Jan 13, 2005 | 27.50 | 27.59 | 27.11 | 27.18 | 656,103 | -0.32(-1.18%) |
Jan 12, 2005 | 27.55 | 27.65 | 26.93 | 27.50 | 1,265,763 | +0.05(+0.17%) |
Jan 11, 2005 | 27.50 | 27.57 | 27.15 | 27.46 | 1,002,649 | -0.05(-0.17%) |
Jan 10, 2005 | 27.44 | 27.66 | 27.38 | 27.50 | 724,404 | +0.08(+0.28%) |
Jan 07, 2005 | 27.88 | 27.95 | 27.43 | 27.43 | 834,945 | -0.41(-1.47%) |
Jan 06, 2005 | 27.78 | 27.96 | 27.58 | 27.84 | 1,158,058 | +0.02(+0.07%) |
Jan 05, 2005 | 27.88 | 27.93 | 27.65 | 27.82 | 699,500 | -0.08(-0.27%) |
Jan 04, 2005 | 28.31 | 28.46 | 27.65 | 27.89 | 951,371 | -0.35(-1.25%) |
Jan 03, 2005 | 28.68 | 28.87 | 27.95 | 28.25 | 1,190,317 | -0.49(-1.69%) |
Dec 31, 2004 | 28.87 | 28.87 | 28.69 | 28.73 | 649,904 | -0.09(-0.30%) |
Dec 30, 2004 | 28.84 | 29.03 | 28.79 | 28.82 | 551,341 | -0.04(-0.13%) |
Dec 29, 2004 | 28.95 | 29.00 | 28.77 | 28.85 | 828,010 | -0.03(-0.10%) |
Dec 28, 2004 | 28.92 | 29.03 | 28.74 | 28.88 | 913,543 | +0.03(+0.10%) |
Dec 27, 2004 | 29.23 | 29.23 | 28.84 | 28.85 | 628,153 | -0.36(-1.24%) |
Dec 23, 2004 | 29.39 | 29.44 | 29.06 | 29.22 | 853,964 | -0.17(-0.58%) |
Dec 22, 2004 | 29.20 | 29.39 | 29.08 | 29.39 | 1,128,111 | +0.29(+0.98%) |
Dec 21, 2004 | 29.05 | 29.18 | 28.95 | 29.10 | 518,137 | +0.05(+0.16%) |
Dec 20, 2004 | 29.12 | 29.22 | 28.84 | 29.05 | 739,325 | +0.12(+0.43%) |
Dec 17, 2004 | 29.06 | 29.35 | 28.66 | 28.93 | 1,000,232 | -0.38(-1.30%) |
Dec 16, 2004 | 29.36 | 29.48 | 29.09 | 29.31 | 775,787 | +0.03(+0.10%) |
Dec 15, 2004 | 29.26 | 29.39 | 29.01 | 29.28 | 762,862 | +0.07(+0.23%) |
Dec 14, 2004 | 29.11 | 29.31 | 29.03 | 29.22 | 848,395 | +0.10(+0.36%) |
Dec 13, 2004 | 28.84 | 29.21 | 28.80 | 29.11 | 1,256,201 | +0.37(+1.29%) |
Dec 10, 2004 | 28.66 | 28.80 | 28.46 | 28.74 | 1,029,233 | +0.08(+0.27%) |
Dec 09, 2004 | 28.70 | 28.74 | 28.06 | 28.66 | 1,404,150 | -0.31(-1.08%) |
Dec 08, 2004 | 28.67 | 29.14 | 28.53 | 28.98 | 1,488,527 | +0.31(+1.10%) |
Dec 07, 2004 | 29.06 | 29.45 | 28.63 | 28.66 | 866,468 | -0.33(-1.15%) |
Dec 06, 2004 | 29.05 | 29.12 | 28.87 | 29.00 | 869,095 | -0.12(-0.42%) |
Dec 03, 2004 | 29.24 | 29.41 | 29.00 | 29.12 | 1,242,646 | -0.09(-0.29%) |
Dec 02, 2004 | 29.21 | 29.36 | 29.06 | 29.21 | 959,357 | +0.01(+0.03%) |
Dec 01, 2004 | 28.85 | 29.41 | 28.85 | 29.20 | 1,234,555 | +0.41(+1.42%) |
Nov 30, 2004 | 28.54 | 28.85 | 28.48 | 28.79 | 1,494,727 | +0.22(+0.77%) |
Nov 29, 2004 | 28.53 | 28.78 | 28.23 | 28.57 | 790,287 | -0.05(-0.17%) |
Nov 26, 2004 | 28.59 | 28.74 | 28.46 | 28.62 | 394,040 | +0.01(+0.03%) |
Nov 24, 2004 | 28.48 | 28.72 | 28.45 | 28.61 | 547,873 | +0.29(+1.01%) |
Nov 23, 2004 | 28.55 | 28.64 | 28.16 | 28.32 | 1,194,625 | -0.14(-0.50%) |
Nov 22, 2004 | 28.22 | 28.55 | 27.98 | 28.46 | 994,453 | +0.41(+1.46%) |
Nov 19, 2004 | 28.71 | 28.71 | 28.03 | 28.06 | 941,809 | -0.66(-2.29%) |
Nov 18, 2004 | 28.48 | 28.86 | 28.48 | 28.71 | 771,583 | +0.10(+0.37%) |
Nov 17, 2004 | 28.65 | 28.91 | 28.50 | 28.61 | 758,449 | +0.12(+0.43%) |
Nov 16, 2004 | 28.55 | 28.70 | 28.36 | 28.48 | 736,382 | -0.05(-0.17%) |
Nov 15, 2004 | 28.55 | 28.68 | 28.45 | 28.53 | 1,041,843 | +0.02(+0.07%) |
Nov 12, 2004 | 28.55 | 28.60 | 28.20 | 28.51 | 602,304 | -0.07(-0.23%) |
Nov 11, 2004 | 28.61 | 28.69 | 28.50 | 28.58 | 433,549 | -0.02(-0.07%) |
Nov 10, 2004 | 28.65 | 28.89 | 28.50 | 28.60 | 598,206 | +0.08(+0.27%) |
Nov 09, 2004 | 28.50 | 28.71 | 28.36 | 28.52 | 758,449 | +0.08(+0.27%) |
Nov 08, 2004 | 28.43 | 28.73 | 28.43 | 28.45 | 1,030,915 | +0.02(+0.07%) |
Nov 05, 2004 | 28.55 | 28.88 | 28.40 | 28.43 | 943,595 | -0.09(-0.30%) |
Nov 04, 2004 | 28.28 | 28.54 | 27.85 | 28.51 | 623,424 | +0.15(+0.54%) |
Nov 03, 2004 | 28.46 | 28.79 | 28.31 | 28.36 | 1,000,127 | +0.68(+2.44%) |
Nov 02, 2004 | 27.57 | 28.07 | 27.46 | 27.68 | 1,026,081 | +0.21(+0.76%) |