Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.70 | 29.02 | 28.68 | 28.83 | 952,098 | +0.23(+0.82%) |
Jan 28, 2005 | 29.03 | 29.06 | 28.49 | 28.59 | 501,393 | -0.40(-1.37%) |
Jan 27, 2005 | 28.98 | 29.21 | 28.91 | 28.99 | 314,264 | -0.05(-0.19%) |
Jan 26, 2005 | 29.42 | 29.61 | 28.86 | 29.05 | 626,866 | -0.38(-1.29%) |
Jan 25, 2005 | 29.29 | 29.58 | 29.29 | 29.42 | 314,264 | +0.13(+0.45%) |
Jan 24, 2005 | 29.09 | 29.41 | 29.06 | 29.29 | 378,246 | +0.26(+0.89%) |
Jan 21, 2005 | 29.14 | 29.32 | 29.00 | 29.03 | 294,986 | -0.18(-0.62%) |
Jan 20, 2005 | 29.18 | 29.44 | 29.01 | 29.21 | 217,375 | -0.01(-0.02%) |
Jan 19, 2005 | 29.42 | 29.54 | 29.21 | 29.22 | 249,616 | -0.17(-0.59%) |
Jan 18, 2005 | 28.86 | 29.49 | 28.82 | 29.39 | 337,198 | +0.58(+2.00%) |
Jan 14, 2005 | 28.76 | 28.87 | 28.72 | 28.82 | 256,097 | +0.07(+0.25%) |
Jan 13, 2005 | 29.11 | 29.12 | 28.68 | 28.74 | 317,754 | -0.32(-1.10%) |
Jan 12, 2005 | 29.40 | 29.40 | 28.93 | 29.06 | 380,739 | -0.34(-1.15%) |
Jan 11, 2005 | 29.36 | 29.49 | 29.07 | 29.40 | 330,550 | +0.00(+0.00%) |
Jan 10, 2005 | 29.74 | 29.78 | 29.31 | 29.40 | 324,235 | -0.28(-0.93%) |
Jan 07, 2005 | 29.73 | 29.79 | 29.45 | 29.68 | 370,768 | +0.10(+0.35%) |
Jan 06, 2005 | 29.56 | 29.70 | 29.43 | 29.57 | 383,066 | -0.07(-0.24%) |
Jan 05, 2005 | 29.79 | 30.00 | 29.65 | 29.65 | 424,946 | -0.23(-0.79%) |
Jan 04, 2005 | 30.21 | 30.22 | 29.85 | 29.88 | 351,158 | -0.26(-0.88%) |
Jan 03, 2005 | 30.66 | 30.66 | 30.15 | 30.15 | 276,705 | -0.39(-1.26%) |
Dec 31, 2004 | 30.60 | 30.70 | 30.52 | 30.53 | 180,149 | -0.13(-0.41%) |
Dec 30, 2004 | 30.47 | 30.75 | 30.45 | 30.66 | 205,742 | +0.19(+0.63%) |
Dec 29, 2004 | 30.24 | 30.57 | 30.24 | 30.47 | 161,203 | -0.01(-0.04%) |
Dec 28, 2004 | 30.16 | 30.52 | 30.09 | 30.48 | 233,994 | +0.39(+1.30%) |
Dec 27, 2004 | 30.09 | 30.20 | 29.82 | 30.09 | 227,180 | -0.01(-0.04%) |
Dec 23, 2004 | 30.06 | 30.31 | 30.01 | 30.10 | 143,089 | -0.06(-0.20%) |
Dec 22, 2004 | 29.97 | 30.33 | 29.97 | 30.16 | 197,266 | +0.09(+0.30%) |
Dec 21, 2004 | 29.88 | 30.19 | 29.83 | 30.07 | 510,533 | +0.19(+0.62%) |
Dec 20, 2004 | 29.77 | 30.00 | 29.73 | 29.88 | 612,241 | +0.08(+0.28%) |
Dec 17, 2004 | 30.03 | 30.15 | 29.80 | 29.80 | 805,353 | -0.32(-1.08%) |
Dec 16, 2004 | 30.33 | 30.36 | 30.00 | 30.12 | 478,957 | -0.25(-0.83%) |
Dec 15, 2004 | 30.39 | 30.53 | 30.13 | 30.38 | 420,957 | +0.10(+0.32%) |
Dec 14, 2004 | 30.36 | 30.39 | 30.10 | 30.28 | 701,651 | -0.16(-0.51%) |
Dec 13, 2004 | 30.21 | 30.46 | 30.11 | 30.44 | 395,862 | +0.24(+0.80%) |
Dec 10, 2004 | 29.97 | 30.34 | 29.83 | 30.19 | 499,398 | +0.09(+0.30%) |
Dec 09, 2004 | 29.48 | 30.14 | 29.40 | 30.10 | 529,146 | +0.63(+2.14%) |
Dec 08, 2004 | 29.39 | 29.65 | 29.35 | 29.47 | 498,235 | +0.16(+0.55%) |
Dec 07, 2004 | 29.82 | 29.85 | 29.31 | 29.31 | 372,264 | -0.57(-1.89%) |
Dec 06, 2004 | 29.66 | 29.95 | 29.62 | 29.88 | 390,046 | +0.21(+0.71%) |
Dec 03, 2004 | 29.70 | 29.85 | 29.33 | 29.66 | 470,648 | +0.05(+0.18%) |
Dec 02, 2004 | 29.57 | 29.64 | 29.46 | 29.61 | 336,699 | +0.04(+0.12%) |
Dec 01, 2004 | 29.18 | 29.68 | 29.18 | 29.57 | 518,843 | +0.36(+1.24%) |
Nov 30, 2004 | 29.48 | 29.50 | 29.12 | 29.21 | 467,324 | -0.31(-1.04%) |
Nov 29, 2004 | 29.48 | 29.66 | 29.30 | 29.52 | 739,542 | +0.05(+0.18%) |
Nov 26, 2004 | 29.51 | 29.54 | 29.23 | 29.47 | 221,364 | -0.01(-0.02%) |
Nov 24, 2004 | 29.46 | 29.54 | 29.33 | 29.47 | 215,048 | -0.07(-0.22%) |
Nov 23, 2004 | 29.56 | 29.64 | 29.42 | 29.54 | 367,943 | +0.04(+0.12%) |
Nov 22, 2004 | 29.45 | 29.62 | 29.32 | 29.50 | 460,843 | +0.08(+0.27%) |
Nov 19, 2004 | 29.62 | 29.68 | 29.27 | 29.42 | 320,911 | -0.17(-0.57%) |
Nov 18, 2004 | 29.91 | 29.94 | 29.50 | 29.59 | 333,874 | -0.26(-0.89%) |
Nov 17, 2004 | 30.09 | 30.34 | 29.68 | 29.86 | 357,971 | -0.13(-0.44%) |
Nov 16, 2004 | 30.00 | 30.09 | 29.93 | 29.99 | 389,215 | -0.16(-0.52%) |
Nov 15, 2004 | 30.28 | 30.34 | 30.04 | 30.15 | 483,943 | -0.17(-0.56%) |
Nov 12, 2004 | 30.09 | 30.31 | 29.91 | 30.31 | 484,774 | +0.23(+0.76%) |
Nov 11, 2004 | 29.94 | 30.09 | 29.66 | 30.09 | 510,367 | +0.17(+0.58%) |
Nov 10, 2004 | 29.79 | 29.98 | 29.51 | 29.91 | 458,682 | +0.13(+0.44%) |
Nov 09, 2004 | 29.33 | 29.85 | 29.29 | 29.78 | 953,760 | +0.32(+1.10%) |
Nov 08, 2004 | 29.43 | 29.57 | 29.34 | 29.45 | 569,198 | +0.02(+0.08%) |
Nov 05, 2004 | 29.45 | 29.59 | 29.37 | 29.43 | 493,416 | -0.05(-0.18%) |
Nov 04, 2004 | 29.33 | 29.52 | 29.29 | 29.48 | 680,711 | +0.17(+0.57%) |
Nov 03, 2004 | 28.88 | 29.37 | 28.88 | 29.32 | 2,017,206 | +0.57(+1.99%) |
Nov 02, 2004 | 28.87 | 29.12 | 28.64 | 28.74 | 659,937 | -0.10(-0.33%) |