Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 26.72 | 26.89 | 26.54 | 26.72 | 247,332 | +0.13(+0.48%) |
Jan 28, 2005 | 26.39 | 26.66 | 26.30 | 26.59 | 329,228 | +0.20(+0.78%) |
Jan 27, 2005 | 26.69 | 26.69 | 26.33 | 26.39 | 437,876 | -0.38(-1.43%) |
Jan 26, 2005 | 26.98 | 26.99 | 26.57 | 26.77 | 392,704 | -0.21(-0.79%) |
Jan 25, 2005 | 27.09 | 27.33 | 26.93 | 26.98 | 249,326 | -0.14(-0.53%) |
Jan 24, 2005 | 27.13 | 27.25 | 26.99 | 27.13 | 422,623 | -0.06(-0.22%) |
Jan 21, 2005 | 27.10 | 27.27 | 27.00 | 27.19 | 421,919 | +0.13(+0.47%) |
Jan 20, 2005 | 26.87 | 27.17 | 26.86 | 27.06 | 389,536 | +0.14(+0.54%) |
Jan 19, 2005 | 27.32 | 27.32 | 26.76 | 26.92 | 541,596 | -0.44(-1.62%) |
Jan 18, 2005 | 27.30 | 27.40 | 27.10 | 27.36 | 276,664 | +0.06(+0.22%) |
Jan 14, 2005 | 27.23 | 27.33 | 27.10 | 27.30 | 389,067 | +0.02(+0.06%) |
Jan 13, 2005 | 27.21 | 27.35 | 27.17 | 27.28 | 580,550 | +0.07(+0.25%) |
Jan 12, 2005 | 27.58 | 27.58 | 27.17 | 27.21 | 491,379 | -0.30(-1.08%) |
Jan 11, 2005 | 27.92 | 27.92 | 27.39 | 27.51 | 575,270 | -0.36(-1.28%) |
Jan 10, 2005 | 28.25 | 28.30 | 27.82 | 27.87 | 651,652 | -0.38(-1.33%) |
Jan 07, 2005 | 28.96 | 28.98 | 28.23 | 28.25 | 608,005 | -0.72(-2.47%) |
Jan 06, 2005 | 29.02 | 29.19 | 28.90 | 28.96 | 301,773 | +0.04(+0.15%) |
Jan 05, 2005 | 29.39 | 29.43 | 28.67 | 28.92 | 522,354 | -0.47(-1.59%) |
Jan 04, 2005 | 30.09 | 30.17 | 29.33 | 29.39 | 413,002 | -0.61(-2.05%) |
Jan 03, 2005 | 30.59 | 30.73 | 29.93 | 30.00 | 256,132 | -0.59(-1.92%) |
Dec 31, 2004 | 30.88 | 30.93 | 30.56 | 30.59 | 276,078 | -0.19(-0.61%) |
Dec 30, 2004 | 30.28 | 30.92 | 30.22 | 30.78 | 476,712 | +0.48(+1.58%) |
Dec 29, 2004 | 30.34 | 30.50 | 30.29 | 30.30 | 286,755 | -0.03(-0.08%) |
Dec 28, 2004 | 30.26 | 30.37 | 30.08 | 30.32 | 309,869 | +0.20(+0.65%) |
Dec 27, 2004 | 30.21 | 30.43 | 30.04 | 30.13 | 144,433 | +0.05(+0.17%) |
Dec 23, 2004 | 30.12 | 30.25 | 30.01 | 30.08 | 371,937 | -0.04(-0.14%) |
Dec 22, 2004 | 30.15 | 30.36 | 29.91 | 30.12 | 358,444 | +0.14(+0.48%) |
Dec 21, 2004 | 29.60 | 30.06 | 29.60 | 29.98 | 254,254 | +0.38(+1.27%) |
Dec 20, 2004 | 29.81 | 30.00 | 29.32 | 29.60 | 329,932 | -0.21(-0.71%) |
Dec 17, 2004 | 29.40 | 29.98 | 29.40 | 29.81 | 657,284 | -0.02(-0.06%) |
Dec 16, 2004 | 30.65 | 30.70 | 29.83 | 29.83 | 532,092 | -0.81(-2.64%) |
Dec 15, 2004 | 30.70 | 30.91 | 30.62 | 30.64 | 367,478 | +0.04(+0.14%) |
Dec 14, 2004 | 29.98 | 30.65 | 29.98 | 30.60 | 303,533 | +0.54(+1.79%) |
Dec 13, 2004 | 30.17 | 30.38 | 29.94 | 30.06 | 192,421 | +0.07(+0.23%) |
Dec 10, 2004 | 30.11 | 30.24 | 29.81 | 29.99 | 146,780 | -0.20(-0.68%) |
Dec 09, 2004 | 29.83 | 30.27 | 29.57 | 30.20 | 449,375 | +0.20(+0.65%) |
Dec 08, 2004 | 29.68 | 30.12 | 29.46 | 30.00 | 480,584 | +0.44(+1.50%) |
Dec 07, 2004 | 29.67 | 30.00 | 29.47 | 29.56 | 432,244 | -0.15(-0.52%) |
Dec 06, 2004 | 29.62 | 29.98 | 29.21 | 29.71 | 542,300 | +0.09(+0.32%) |
Dec 03, 2004 | 30.77 | 30.77 | 29.53 | 29.62 | 1,547,821 | -1.51(-4.85%) |
Dec 02, 2004 | 31.24 | 31.36 | 31.07 | 31.13 | 264,462 | -0.20(-0.63%) |
Dec 01, 2004 | 30.81 | 31.39 | 30.81 | 31.32 | 311,394 | +0.62(+2.03%) |
Nov 30, 2004 | 31.05 | 31.08 | 30.68 | 30.70 | 387,307 | -0.49(-1.56%) |
Nov 29, 2004 | 31.28 | 31.45 | 30.77 | 31.19 | 322,071 | +0.01(+0.03%) |
Nov 26, 2004 | 31.25 | 31.28 | 31.07 | 31.18 | 53,502 | -0.06(-0.19%) |
Nov 24, 2004 | 31.06 | 31.30 | 30.98 | 31.24 | 217,882 | +0.19(+0.60%) |
Nov 23, 2004 | 30.90 | 31.17 | 30.83 | 31.05 | 363,606 | +0.11(+0.36%) |
Nov 22, 2004 | 30.43 | 31.03 | 30.25 | 30.94 | 352,694 | +0.42(+1.37%) |
Nov 19, 2004 | 30.71 | 30.84 | 30.44 | 30.52 | 570,459 | -0.20(-0.64%) |
Nov 18, 2004 | 30.73 | 30.77 | 30.37 | 30.72 | 216,122 | +0.14(+0.45%) |
Nov 17, 2004 | 30.61 | 30.88 | 30.48 | 30.58 | 216,005 | -0.03(-0.08%) |
Nov 16, 2004 | 30.43 | 30.75 | 30.32 | 30.61 | 294,851 | +0.21(+0.70%) |
Nov 15, 2004 | 30.21 | 30.40 | 30.08 | 30.39 | 403,498 | +0.25(+0.82%) |
Nov 12, 2004 | 29.95 | 30.15 | 29.85 | 30.15 | 407,370 | +0.15(+0.51%) |
Nov 11, 2004 | 30.21 | 30.29 | 29.82 | 29.99 | 216,239 | -0.22(-0.73%) |
Nov 10, 2004 | 30.16 | 30.32 | 30.07 | 30.21 | 198,053 | +0.11(+0.37%) |
Nov 09, 2004 | 29.83 | 30.15 | 29.83 | 30.10 | 233,604 | +0.23(+0.77%) |
Nov 08, 2004 | 30.04 | 30.08 | 29.52 | 29.87 | 321,015 | -0.17(-0.57%) |
Nov 05, 2004 | 30.21 | 30.41 | 29.98 | 30.04 | 395,285 | -0.16(-0.54%) |
Nov 04, 2004 | 29.66 | 30.21 | 29.57 | 30.21 | 440,575 | +0.41(+1.37%) |
Nov 03, 2004 | 30.26 | 30.34 | 29.77 | 29.80 | 610,704 | +0.03(+0.09%) |
Nov 02, 2004 | 28.75 | 30.14 | 28.75 | 29.77 | 1,041,306 | +1.02(+3.56%) |