Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 27.87 | 28.80 | 27.67 | 28.69 | 190,526 | +1.17(+4.24%) |
Jan 28, 2005 | 27.49 | 27.75 | 27.20 | 27.53 | 104,682 | -0.19(-0.70%) |
Jan 27, 2005 | 27.09 | 27.82 | 26.87 | 27.72 | 145,219 | +0.91(+3.38%) |
Jan 26, 2005 | 26.55 | 27.07 | 26.46 | 26.81 | 274,940 | +0.39(+1.49%) |
Jan 25, 2005 | 27.09 | 27.09 | 26.29 | 26.42 | 228,441 | -0.26(-0.97%) |
Jan 24, 2005 | 26.97 | 27.18 | 26.52 | 26.68 | 105,874 | -0.04(-0.16%) |
Jan 21, 2005 | 26.83 | 26.98 | 26.50 | 26.72 | 104,205 | +0.16(+0.60%) |
Jan 20, 2005 | 26.88 | 27.16 | 26.54 | 26.56 | 160,958 | -0.33(-1.22%) |
Jan 19, 2005 | 27.19 | 27.45 | 26.82 | 26.89 | 138,543 | -0.08(-0.31%) |
Jan 18, 2005 | 27.31 | 27.39 | 26.63 | 26.97 | 164,058 | +0.08(+0.31%) |
Jan 14, 2005 | 27.26 | 27.28 | 26.60 | 26.89 | 286,624 | -0.06(-0.22%) |
Jan 13, 2005 | 27.85 | 27.92 | 26.79 | 26.95 | 251,571 | -0.52(-1.89%) |
Jan 12, 2005 | 27.60 | 27.75 | 27.26 | 27.47 | 144,266 | +0.69(+2.57%) |
Jan 11, 2005 | 27.27 | 27.27 | 26.60 | 26.78 | 119,705 | +0.08(+0.28%) |
Jan 10, 2005 | 27.07 | 27.41 | 26.61 | 26.71 | 95,144 | +0.19(+0.73%) |
Jan 07, 2005 | 27.49 | 27.63 | 26.42 | 26.51 | 101,343 | -0.36(-1.34%) |
Jan 06, 2005 | 27.44 | 27.48 | 26.86 | 26.87 | 142,835 | -0.03(-0.09%) |
Jan 05, 2005 | 26.16 | 27.30 | 26.16 | 26.90 | 157,142 | +0.48(+1.81%) |
Jan 04, 2005 | 27.69 | 27.83 | 26.29 | 26.42 | 210,080 | -0.44(-1.62%) |
Jan 03, 2005 | 28.20 | 28.20 | 26.77 | 26.86 | 418,491 | -0.86(-3.09%) |
Dec 31, 2004 | 28.21 | 28.21 | 27.54 | 27.71 | 76,544 | -0.42(-1.49%) |
Dec 30, 2004 | 28.71 | 28.72 | 27.89 | 28.13 | 113,266 | -0.79(-2.73%) |
Dec 29, 2004 | 28.38 | 28.94 | 28.32 | 28.92 | 69,629 | +0.14(+0.50%) |
Dec 28, 2004 | 28.50 | 28.78 | 28.44 | 28.78 | 59,614 | +0.32(+1.12%) |
Dec 27, 2004 | 28.32 | 28.79 | 28.21 | 28.46 | 96,097 | -0.06(-0.21%) |
Dec 23, 2004 | 28.60 | 28.73 | 28.30 | 28.52 | 77,498 | +0.18(+0.65%) |
Dec 22, 2004 | 28.54 | 28.58 | 27.78 | 28.33 | 153,804 | -0.06(-0.21%) |
Dec 21, 2004 | 27.74 | 28.51 | 27.46 | 28.39 | 299,262 | +0.98(+3.58%) |
Dec 20, 2004 | 27.64 | 28.04 | 27.41 | 27.41 | 147,842 | -0.21(-0.76%) |
Dec 17, 2004 | 27.12 | 27.64 | 26.76 | 27.62 | 110,643 | +0.64(+2.36%) |
Dec 16, 2004 | 26.97 | 27.54 | 26.90 | 26.98 | 99,197 | -0.44(-1.62%) |
Dec 15, 2004 | 27.24 | 27.75 | 26.97 | 27.43 | 90,374 | -0.14(-0.52%) |
Dec 14, 2004 | 27.14 | 27.92 | 27.14 | 27.57 | 97,528 | +0.21(+0.77%) |
Dec 13, 2004 | 26.17 | 27.61 | 26.17 | 27.36 | 146,650 | +0.69(+2.58%) |
Dec 10, 2004 | 26.80 | 26.80 | 26.38 | 26.67 | 81,552 | -0.17(-0.63%) |
Dec 09, 2004 | 26.69 | 26.86 | 26.19 | 26.84 | 158,335 | +0.00(+0.00%) |
Dec 08, 2004 | 27.01 | 27.01 | 26.39 | 26.84 | 151,181 | +0.38(+1.43%) |
Dec 07, 2004 | 27.95 | 28.07 | 26.24 | 26.46 | 266,355 | -0.33(-1.22%) |
Dec 06, 2004 | 27.28 | 27.46 | 26.51 | 26.79 | 104,682 | -0.61(-2.23%) |
Dec 03, 2004 | 27.68 | 27.68 | 26.63 | 27.40 | 201,972 | +0.18(+0.65%) |
Dec 02, 2004 | 26.14 | 27.59 | 26.14 | 27.23 | 208,649 | +0.82(+3.11%) |
Dec 01, 2004 | 25.81 | 26.40 | 25.58 | 26.40 | 160,242 | +1.00(+3.93%) |
Nov 30, 2004 | 25.75 | 26.03 | 25.41 | 25.41 | 213,418 | -0.57(-2.20%) |
Nov 29, 2004 | 26.08 | 26.08 | 25.82 | 25.98 | 132,343 | -0.11(-0.42%) |
Nov 26, 2004 | 26.16 | 26.16 | 25.85 | 26.08 | 45,783 | +0.14(+0.55%) |
Nov 24, 2004 | 25.98 | 26.19 | 25.94 | 25.94 | 97,290 | -0.03(-0.13%) |
Nov 23, 2004 | 26.00 | 26.04 | 25.80 | 25.98 | 108,736 | -0.03(-0.10%) |
Nov 22, 2004 | 25.68 | 26.05 | 25.38 | 26.00 | 219,141 | +0.23(+0.91%) |
Nov 19, 2004 | 26.69 | 26.71 | 25.72 | 25.77 | 200,303 | -1.07(-4.00%) |
Nov 18, 2004 | 27.02 | 27.55 | 26.51 | 26.84 | 128,766 | -0.32(-1.17%) |
Nov 17, 2004 | 27.35 | 27.76 | 27.16 | 27.16 | 197,680 | -0.08(-0.28%) |
Nov 16, 2004 | 27.44 | 27.44 | 26.75 | 27.23 | 114,459 | -0.23(-0.82%) |
Nov 15, 2004 | 27.26 | 27.47 | 27.01 | 27.46 | 107,305 | +0.37(+1.36%) |
Nov 12, 2004 | 26.00 | 27.23 | 26.00 | 27.09 | 935,464 | +0.46(+1.73%) |
Nov 11, 2004 | 26.00 | 26.68 | 25.92 | 26.63 | 159,527 | +0.60(+2.29%) |
Nov 10, 2004 | 25.37 | 26.16 | 25.37 | 26.03 | 157,381 | -0.03(-0.13%) |
Nov 09, 2004 | 26.08 | 26.12 | 25.66 | 26.07 | 205,549 | -0.08(-0.32%) |
Nov 08, 2004 | 26.60 | 27.01 | 26.06 | 26.15 | 263,971 | -0.86(-3.17%) |
Nov 05, 2004 | 26.13 | 27.24 | 26.13 | 27.01 | 355,061 | +0.88(+3.37%) |
Nov 04, 2004 | 23.90 | 26.19 | 23.82 | 26.13 | 674,354 | +2.39(+10.07%) |
Nov 03, 2004 | 23.90 | 23.90 | 23.45 | 23.74 | 87,751 | +0.07(+0.28%) |
Nov 02, 2004 | 23.07 | 23.88 | 23.07 | 23.67 | 165,011 | +0.29(+1.22%) |