Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 32.90 | 32.95 | 32.60 | 32.90 | 38,609 | +0.90(+2.81%) |
Jan 28, 2005 | 32.00 | 32.00 | 31.70 | 32.00 | 13,987 | +0.50(+1.59%) |
Jan 27, 2005 | 31.50 | 31.70 | 31.30 | 31.50 | 14,092 | +0.20(+0.64%) |
Jan 26, 2005 | 31.30 | 31.30 | 30.90 | 31.30 | 79,328 | +0.00(+0.00%) |
Jan 25, 2005 | 31.30 | 31.30 | 30.90 | 31.30 | 79,328 | +0.18(+0.56%) |
Jan 24, 2005 | 31.12 | 31.20 | 30.70 | 31.12 | 54,412 | -0.62(-1.97%) |
Jan 21, 2005 | 31.75 | 32.30 | 31.50 | 31.75 | 26,070 | +0.00(+0.00%) |
Jan 20, 2005 | 31.75 | 32.30 | 31.50 | 31.75 | 26,070 | -0.95(-2.91%) |
Jan 19, 2005 | 32.70 | 33.20 | 32.70 | 32.70 | 19,443 | -0.15(-0.46%) |
Jan 18, 2005 | 32.85 | 32.95 | 32.45 | 32.85 | 38,893 | +0.05(+0.15%) |
Jan 14, 2005 | 32.80 | 33.00 | 32.80 | 32.80 | 47,258 | +0.00(+0.00%) |
Jan 13, 2005 | 32.80 | 33.00 | 32.80 | 32.80 | 47,258 | -0.10(-0.30%) |
Jan 12, 2005 | 32.90 | 32.90 | 32.65 | 32.90 | 38,465 | +0.25(+0.77%) |
Jan 11, 2005 | 32.65 | 32.65 | 32.30 | 32.65 | 33,114 | +0.00(+0.00%) |
Jan 10, 2005 | 32.65 | 32.65 | 32.30 | 32.65 | 33,114 | +0.30(+0.93%) |
Jan 07, 2005 | 32.35 | 32.50 | 31.95 | 32.35 | 38,297 | +0.00(+0.00%) |
Jan 06, 2005 | 32.35 | 32.50 | 31.95 | 32.35 | 38,297 | +0.20(+0.62%) |
Jan 05, 2005 | 32.15 | 32.60 | 32.00 | 32.15 | 37,795 | -1.05(-3.16%) |
Jan 04, 2005 | 33.20 | 33.20 | 32.90 | 33.20 | 72,202 | +0.05(+0.15%) |
Jan 03, 2005 | 33.15 | 33.15 | 32.65 | 33.15 | 77,118 | +0.00(+0.00%) |
Dec 31, 2004 | 33.15 | 33.15 | 32.65 | 33.15 | 77,118 | +1.25(+3.92%) |
Dec 30, 2004 | 31.90 | 31.95 | 31.70 | 31.90 | 77,524 | +0.00(+0.00%) |
Dec 29, 2004 | 31.90 | 31.95 | 31.70 | 31.90 | 77,524 | -0.05(-0.16%) |
Dec 28, 2004 | 31.95 | 31.95 | 31.55 | 31.95 | 50,715 | +0.00(+0.00%) |
Dec 27, 2004 | 31.95 | 31.95 | 31.55 | 31.95 | 50,715 | +0.95(+3.06%) |
Dec 23, 2004 | 31.00 | 31.09 | 30.80 | 31.00 | 62,816 | +0.15(+0.49%) |
Dec 22, 2004 | 30.85 | 30.85 | 30.40 | 30.85 | 101,812 | +0.00(+0.00%) |
Dec 21, 2004 | 30.85 | 30.85 | 30.40 | 30.85 | 101,812 | -0.20(-0.64%) |
Dec 20, 2004 | 31.05 | 31.10 | 30.75 | 31.05 | 42,489 | +0.55(+1.80%) |
Dec 17, 2004 | 30.50 | 30.70 | 30.40 | 30.50 | 78,897 | +0.00(+0.00%) |
Dec 16, 2004 | 30.50 | 30.70 | 30.40 | 30.50 | 78,897 | +0.30(+0.99%) |
Dec 15, 2004 | 30.20 | 30.20 | 30.00 | 30.20 | 48,412 | -0.10(-0.33%) |
Dec 14, 2004 | 30.30 | 30.30 | 29.85 | 30.30 | 138,435 | +0.00(+0.00%) |
Dec 13, 2004 | 30.30 | 30.30 | 29.85 | 30.30 | 138,435 | +0.90(+3.06%) |
Dec 10, 2004 | 29.40 | 29.68 | 28.85 | 29.40 | 116,098 | -0.65(-2.16%) |
Dec 09, 2004 | 30.05 | 30.05 | 29.60 | 30.05 | 429,239 | +0.00(+0.00%) |
Dec 08, 2004 | 30.05 | 30.05 | 29.60 | 30.05 | 429,239 | +0.35(+1.18%) |
Dec 07, 2004 | 29.70 | 29.85 | 29.60 | 29.70 | 49,931 | -0.65(-2.14%) |
Dec 06, 2004 | 30.35 | 30.35 | 30.15 | 30.35 | 45,013 | +0.00(+0.00%) |
Dec 03, 2004 | 30.35 | 30.35 | 30.15 | 30.35 | 45,013 | +0.40(+1.34%) |
Dec 02, 2004 | 29.95 | 29.95 | 29.70 | 29.95 | 29,743 | +0.00(+0.00%) |
Dec 01, 2004 | 29.95 | 30.15 | 29.70 | 29.95 | 70,224 | -0.35(-1.16%) |
Nov 30, 2004 | 30.30 | 30.35 | 30.00 | 30.30 | 116,880 | +0.00(+0.00%) |
Nov 29, 2004 | 30.30 | 30.35 | 30.00 | 30.30 | 116,880 | +1.00(+3.41%) |
Nov 26, 2004 | 29.30 | 29.31 | 29.15 | 29.30 | 318,773 | +0.00(+0.00%) |
Nov 24, 2004 | 29.30 | 29.31 | 29.15 | 29.30 | 318,773 | +0.05(+0.17%) |
Nov 23, 2004 | 29.25 | 29.65 | 29.15 | 29.25 | 837,731 | +0.00(+0.00%) |
Nov 22, 2004 | 29.25 | 29.65 | 29.15 | 29.25 | 837,731 | -0.55(-1.85%) |
Nov 19, 2004 | 29.80 | 29.85 | 29.45 | 29.80 | 182,914 | -0.20(-0.67%) |
Nov 18, 2004 | 30.00 | 39.95 | 29.53 | 30.00 | 234,433 | +0.00(+0.00%) |
Nov 17, 2004 | 30.00 | 39.95 | 29.53 | 30.00 | 234,433 | +0.60(+2.04%) |
Nov 16, 2004 | 29.40 | 29.65 | 29.35 | 29.40 | 30,795 | +0.30(+1.03%) |
Nov 15, 2004 | 29.10 | 29.25 | 29.10 | 29.10 | 218,872 | +0.00(+0.00%) |
Nov 12, 2004 | 29.10 | 29.25 | 29.10 | 29.10 | 218,872 | -0.15(-0.51%) |
Nov 11, 2004 | 29.25 | 29.25 | 28.85 | 29.25 | 60,276 | -0.65(-2.17%) |
Nov 10, 2004 | 29.90 | 30.10 | 29.70 | 29.90 | 36,874 | -0.15(-0.50%) |
Nov 09, 2004 | 30.05 | 30.10 | 29.60 | 30.05 | 269,833 | -0.05(-0.17%) |
Nov 08, 2004 | 30.10 | 30.10 | 29.55 | 30.10 | 463,569 | +0.00(+0.00%) |
Nov 05, 2004 | 30.10 | 30.10 | 29.55 | 30.10 | 463,569 | -0.10(-0.33%) |
Nov 04, 2004 | 30.20 | 30.25 | 29.80 | 30.20 | 53,599 | +0.65(+2.20%) |
Nov 03, 2004 | 29.55 | 29.65 | 29.40 | 29.55 | 41,005 | +0.00(+0.00%) |
Nov 02, 2004 | 29.55 | 29.65 | 29.40 | 29.55 | 41,005 | +0.80(+2.78%) |