Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 29.11 | 30.05 | 29.07 | 29.89 | 148,284 | +0.94(+3.24%) |
Jan 28, 2005 | 29.36 | 29.42 | 28.91 | 28.95 | 196,039 | -0.47(-1.58%) |
Jan 27, 2005 | 28.96 | 29.47 | 28.81 | 29.42 | 179,876 | +0.46(+1.58%) |
Jan 26, 2005 | 28.71 | 28.99 | 28.62 | 28.96 | 68,326 | +0.25(+0.88%) |
Jan 25, 2005 | 28.26 | 28.71 | 28.26 | 28.71 | 39,795 | +0.52(+1.85%) |
Jan 24, 2005 | 28.58 | 28.71 | 28.09 | 28.18 | 52,040 | -0.03(-0.12%) |
Jan 21, 2005 | 28.18 | 28.45 | 28.09 | 28.22 | 46,897 | +0.03(+0.12%) |
Jan 20, 2005 | 28.13 | 28.31 | 27.99 | 28.18 | 54,489 | -0.07(-0.26%) |
Jan 19, 2005 | 28.46 | 28.63 | 28.13 | 28.26 | 80,203 | -0.61(-2.12%) |
Jan 18, 2005 | 28.38 | 28.92 | 28.38 | 28.87 | 45,428 | +0.29(+1.00%) |
Jan 14, 2005 | 28.67 | 28.79 | 28.51 | 28.58 | 46,897 | +0.05(+0.17%) |
Jan 13, 2005 | 29.03 | 29.07 | 28.48 | 28.53 | 63,183 | -0.55(-1.88%) |
Jan 12, 2005 | 28.75 | 29.11 | 28.58 | 29.08 | 50,693 | +0.25(+0.88%) |
Jan 11, 2005 | 29.20 | 29.38 | 28.68 | 28.83 | 58,530 | -0.42(-1.42%) |
Jan 10, 2005 | 28.58 | 29.42 | 28.58 | 29.25 | 52,407 | +0.33(+1.16%) |
Jan 07, 2005 | 28.87 | 28.99 | 28.50 | 28.91 | 102,856 | +0.07(+0.23%) |
Jan 06, 2005 | 29.07 | 29.35 | 28.50 | 28.84 | 137,386 | -0.15(-0.51%) |
Jan 05, 2005 | 29.40 | 29.47 | 28.98 | 28.99 | 117,182 | -0.50(-1.69%) |
Jan 04, 2005 | 30.01 | 30.33 | 29.34 | 29.49 | 70,897 | -0.66(-2.19%) |
Jan 03, 2005 | 31.16 | 31.54 | 30.00 | 30.15 | 99,183 | -0.98(-3.15%) |
Dec 31, 2004 | 31.73 | 31.73 | 31.12 | 31.13 | 36,979 | -0.68(-2.13%) |
Dec 30, 2004 | 31.40 | 32.50 | 31.36 | 31.81 | 56,081 | +0.49(+1.56%) |
Dec 29, 2004 | 31.78 | 31.83 | 31.12 | 31.32 | 31,958 | -0.42(-1.31%) |
Dec 28, 2004 | 31.44 | 31.74 | 31.25 | 31.74 | 37,591 | +0.32(+1.01%) |
Dec 27, 2004 | 31.98 | 32.08 | 31.11 | 31.42 | 30,489 | -0.56(-1.74%) |
Dec 23, 2004 | 31.42 | 32.09 | 31.42 | 31.97 | 39,918 | +0.60(+1.93%) |
Dec 22, 2004 | 31.24 | 31.76 | 31.20 | 31.37 | 34,163 | +0.09(+0.29%) |
Dec 21, 2004 | 30.63 | 31.43 | 30.63 | 31.28 | 120,611 | +0.55(+1.78%) |
Dec 20, 2004 | 30.71 | 31.08 | 30.63 | 30.73 | 115,713 | +0.02(+0.08%) |
Dec 17, 2004 | 30.46 | 30.94 | 30.42 | 30.71 | 129,672 | +0.22(+0.72%) |
Dec 16, 2004 | 31.07 | 31.07 | 30.40 | 30.49 | 117,795 | -0.59(-1.89%) |
Dec 15, 2004 | 30.38 | 31.56 | 30.22 | 31.07 | 300,487 | +0.74(+2.45%) |
Dec 14, 2004 | 30.38 | 30.57 | 30.14 | 30.33 | 181,835 | +0.12(+0.41%) |
Dec 13, 2004 | 30.46 | 30.46 | 30.05 | 30.21 | 177,427 | -0.17(-0.56%) |
Dec 10, 2004 | 30.95 | 30.95 | 30.32 | 30.38 | 221,631 | -0.61(-1.98%) |
Dec 09, 2004 | 31.03 | 31.34 | 30.77 | 30.99 | 119,142 | -0.01(-0.03%) |
Dec 08, 2004 | 29.96 | 31.03 | 29.96 | 31.00 | 169,835 | +1.05(+3.49%) |
Dec 07, 2004 | 29.81 | 30.71 | 29.52 | 29.96 | 407,507 | -1.07(-3.45%) |
Dec 06, 2004 | 30.42 | 31.81 | 30.42 | 31.03 | 126,488 | +0.52(+1.71%) |
Dec 03, 2004 | 28.91 | 30.58 | 28.85 | 30.50 | 273,671 | +1.63(+5.66%) |
Dec 02, 2004 | 28.18 | 29.38 | 27.86 | 28.87 | 367,589 | +1.43(+5.21%) |
Dec 01, 2004 | 27.28 | 27.52 | 27.21 | 27.44 | 85,346 | +0.25(+0.90%) |
Nov 30, 2004 | 27.56 | 27.59 | 27.20 | 27.20 | 114,733 | -0.25(-0.89%) |
Nov 29, 2004 | 28.05 | 28.29 | 27.43 | 27.44 | 70,040 | -0.56(-2.01%) |
Nov 26, 2004 | 27.85 | 28.05 | 27.83 | 28.00 | 12,612 | +0.20(+0.70%) |
Nov 24, 2004 | 27.20 | 28.02 | 27.20 | 27.81 | 79,958 | +0.57(+2.10%) |
Nov 23, 2004 | 27.60 | 27.75 | 26.80 | 27.24 | 72,244 | -0.42(-1.54%) |
Nov 22, 2004 | 27.77 | 27.77 | 27.17 | 27.66 | 74,815 | -0.02(-0.09%) |
Nov 19, 2004 | 29.28 | 29.28 | 27.48 | 27.69 | 179,019 | -1.72(-5.83%) |
Nov 18, 2004 | 30.22 | 30.23 | 29.40 | 29.40 | 41,387 | -0.82(-2.70%) |
Nov 17, 2004 | 30.42 | 30.82 | 30.09 | 30.22 | 99,060 | -0.20(-0.67%) |
Nov 16, 2004 | 30.18 | 30.54 | 30.14 | 30.42 | 51,060 | +0.19(+0.62%) |
Nov 15, 2004 | 30.54 | 30.54 | 29.94 | 30.23 | 49,836 | -0.23(-0.75%) |
Nov 12, 2004 | 29.87 | 30.51 | 29.87 | 30.46 | 81,550 | +0.67(+2.25%) |
Nov 11, 2004 | 28.98 | 30.32 | 28.98 | 29.79 | 116,203 | +0.88(+3.05%) |
Nov 10, 2004 | 28.05 | 28.98 | 27.98 | 28.91 | 50,571 | +0.94(+3.36%) |
Nov 09, 2004 | 27.89 | 28.13 | 27.40 | 27.97 | 103,713 | +0.20(+0.74%) |
Nov 08, 2004 | 26.93 | 28.18 | 26.93 | 27.77 | 129,182 | +0.86(+3.19%) |
Nov 05, 2004 | 26.62 | 26.91 | 26.43 | 26.91 | 28,652 | +0.33(+1.23%) |
Nov 04, 2004 | 25.81 | 26.62 | 25.79 | 26.58 | 32,448 | +0.79(+3.07%) |
Nov 03, 2004 | 26.31 | 26.90 | 25.65 | 25.79 | 52,530 | -0.36(-1.37%) |
Nov 02, 2004 | 26.71 | 26.83 | 26.04 | 26.15 | 30,367 | -0.56(-2.11%) |