Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 27.57 | 27.87 | 27.51 | 27.83 | 402,101 | +0.42(+1.55%) |
Jan 28, 2005 | 28.29 | 28.30 | 27.29 | 27.40 | 297,472 | -0.81(-2.86%) |
Jan 27, 2005 | 29.72 | 29.74 | 27.80 | 28.21 | 610,921 | -1.62(-5.44%) |
Jan 26, 2005 | 29.80 | 29.89 | 29.57 | 29.83 | 35,505 | +0.28(+0.95%) |
Jan 25, 2005 | 29.57 | 29.83 | 29.43 | 29.55 | 53,532 | -0.11(-0.37%) |
Jan 24, 2005 | 29.89 | 29.96 | 29.61 | 29.66 | 53,651 | -0.17(-0.57%) |
Jan 21, 2005 | 29.53 | 30.10 | 29.38 | 29.83 | 93,256 | +0.42(+1.44%) |
Jan 20, 2005 | 30.24 | 30.28 | 29.40 | 29.41 | 214,731 | -0.91(-3.00%) |
Jan 19, 2005 | 30.94 | 31.43 | 30.00 | 30.32 | 233,538 | -0.61(-1.98%) |
Jan 18, 2005 | 30.97 | 31.52 | 30.49 | 30.93 | 305,515 | +0.11(+0.36%) |
Jan 14, 2005 | 30.48 | 30.93 | 30.28 | 30.82 | 176,293 | +0.60(+2.00%) |
Jan 13, 2005 | 29.81 | 30.67 | 29.74 | 30.22 | 136,022 | +0.20(+0.65%) |
Jan 12, 2005 | 29.21 | 30.10 | 28.98 | 30.02 | 223,887 | +1.03(+3.55%) |
Jan 11, 2005 | 29.94 | 29.94 | 28.99 | 28.99 | 71,702 | -0.54(-1.84%) |
Jan 10, 2005 | 29.21 | 30.03 | 29.21 | 29.54 | 113,565 | +0.20(+0.70%) |
Jan 07, 2005 | 29.44 | 30.00 | 29.21 | 29.33 | 742,981 | +0.18(+0.61%) |
Jan 06, 2005 | 29.27 | 29.70 | 29.06 | 29.15 | 278,598 | +0.05(+0.18%) |
Jan 05, 2005 | 29.11 | 29.77 | 28.84 | 29.10 | 245,691 | -0.16(-0.55%) |
Jan 04, 2005 | 29.51 | 29.77 | 28.89 | 29.26 | 176,862 | -0.23(-0.78%) |
Jan 03, 2005 | 30.16 | 30.46 | 29.09 | 29.49 | 243,742 | -0.42(-1.39%) |
Dec 31, 2004 | 30.80 | 30.87 | 29.91 | 29.91 | 85,556 | -0.53(-1.73%) |
Dec 30, 2004 | 30.79 | 30.86 | 30.37 | 30.44 | 50,251 | -0.30(-0.97%) |
Dec 29, 2004 | 30.44 | 30.79 | 30.29 | 30.73 | 81,202 | +0.31(+1.03%) |
Dec 28, 2004 | 29.90 | 30.42 | 29.53 | 30.42 | 68,845 | +0.58(+1.94%) |
Dec 27, 2004 | 30.13 | 30.39 | 29.14 | 29.84 | 72,140 | -0.13(-0.43%) |
Dec 23, 2004 | 29.94 | 30.31 | 29.84 | 29.97 | 75,670 | +0.10(+0.34%) |
Dec 22, 2004 | 29.48 | 29.94 | 28.89 | 29.87 | 152,048 | +0.47(+1.59%) |
Dec 21, 2004 | 29.06 | 29.54 | 29.05 | 29.40 | 131,924 | +0.18(+0.61%) |
Dec 20, 2004 | 29.68 | 29.68 | 28.96 | 29.22 | 142,162 | -0.42(-1.40%) |
Dec 17, 2004 | 28.88 | 29.71 | 28.75 | 29.64 | 180,527 | +0.38(+1.31%) |
Dec 16, 2004 | 29.01 | 29.64 | 28.98 | 29.26 | 254,668 | -1.29(-4.23%) |
Dec 15, 2004 | 30.18 | 30.55 | 29.95 | 30.55 | 92,382 | +0.46(+1.52%) |
Dec 14, 2004 | 29.70 | 30.17 | 29.55 | 30.09 | 159,815 | +0.19(+0.63%) |
Dec 13, 2004 | 29.77 | 30.00 | 29.32 | 29.90 | 180,763 | +0.17(+0.57%) |
Dec 10, 2004 | 30.12 | 30.12 | 29.48 | 29.73 | 207,830 | -0.45(-1.49%) |
Dec 09, 2004 | 29.52 | 30.76 | 29.30 | 30.18 | 241,488 | +0.67(+2.27%) |
Dec 08, 2004 | 29.69 | 29.83 | 29.27 | 29.51 | 192,884 | -0.03(-0.12%) |
Dec 07, 2004 | 30.15 | 30.32 | 29.29 | 29.55 | 144,986 | -0.61(-2.03%) |
Dec 06, 2004 | 30.50 | 30.70 | 30.16 | 30.16 | 102,502 | -0.55(-1.80%) |
Dec 03, 2004 | 31.13 | 31.43 | 30.52 | 30.71 | 193,590 | -0.65(-2.06%) |
Dec 02, 2004 | 31.34 | 31.50 | 31.25 | 31.36 | 126,039 | -0.20(-0.62%) |
Dec 01, 2004 | 31.55 | 31.57 | 31.36 | 31.55 | 187,824 | +0.11(+0.35%) |
Nov 30, 2004 | 31.27 | 31.52 | 30.87 | 31.44 | 155,225 | +0.31(+1.01%) |
Nov 29, 2004 | 31.08 | 31.55 | 30.93 | 31.13 | 114,742 | +0.14(+0.47%) |
Nov 26, 2004 | 31.08 | 31.08 | 30.94 | 30.98 | 40,130 | +0.00(+0.00%) |
Nov 24, 2004 | 30.67 | 31.07 | 30.67 | 30.98 | 131,217 | +0.09(+0.30%) |
Nov 23, 2004 | 29.77 | 30.89 | 29.77 | 30.89 | 365,527 | +0.97(+3.24%) |
Nov 22, 2004 | 29.09 | 29.95 | 29.01 | 29.92 | 144,633 | +0.63(+2.15%) |
Nov 19, 2004 | 29.28 | 29.55 | 29.25 | 29.29 | 157,108 | -0.19(-0.63%) |
Nov 18, 2004 | 28.88 | 29.76 | 28.88 | 29.48 | 248,196 | +0.41(+1.40%) |
Nov 17, 2004 | 28.44 | 29.47 | 28.41 | 29.07 | 210,066 | +0.67(+2.36%) |
Nov 16, 2004 | 27.45 | 28.58 | 27.45 | 28.40 | 149,223 | +0.84(+3.05%) |
Nov 15, 2004 | 27.88 | 28.00 | 27.45 | 27.56 | 105,445 | -0.45(-1.61%) |
Nov 12, 2004 | 28.10 | 28.21 | 27.82 | 28.01 | 94,265 | -0.21(-0.75%) |
Nov 11, 2004 | 27.44 | 28.29 | 27.40 | 28.22 | 65,079 | +0.76(+2.79%) |
Nov 10, 2004 | 27.24 | 27.87 | 27.12 | 27.45 | 148,399 | +0.05(+0.19%) |
Nov 09, 2004 | 27.82 | 27.91 | 27.19 | 27.40 | 113,212 | -0.48(-1.71%) |
Nov 08, 2004 | 27.77 | 28.38 | 27.64 | 27.88 | 126,039 | +0.21(+0.77%) |
Nov 05, 2004 | 27.53 | 28.25 | 27.17 | 27.67 | 227,012 | +0.29(+1.06%) |
Nov 04, 2004 | 26.85 | 27.50 | 26.61 | 27.38 | 135,454 | +0.77(+2.91%) |
Nov 03, 2004 | 26.68 | 26.87 | 26.38 | 26.61 | 150,753 | +0.21(+0.80%) |
Nov 02, 2004 | 26.86 | 26.89 | 26.27 | 26.39 | 134,513 | -0.37(-1.37%) |