Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 29.96 | 30.29 | 29.84 | 30.24 | 139,906 | +0.28(+0.93%) |
Jan 28, 2005 | 29.87 | 30.00 | 29.70 | 29.96 | 295,700 | +0.09(+0.30%) |
Jan 27, 2005 | 29.72 | 29.93 | 29.56 | 29.87 | 389,176 | +0.17(+0.57%) |
Jan 26, 2005 | 29.78 | 29.82 | 29.59 | 29.70 | 302,024 | -0.07(-0.24%) |
Jan 25, 2005 | 30.04 | 30.24 | 29.69 | 29.78 | 319,609 | -0.26(-0.86%) |
Jan 24, 2005 | 30.18 | 30.20 | 29.96 | 30.04 | 199,293 | -0.21(-0.69%) |
Jan 21, 2005 | 30.44 | 30.46 | 30.21 | 30.24 | 169,676 | -0.10(-0.34%) |
Jan 20, 2005 | 30.17 | 30.47 | 30.16 | 30.35 | 357,246 | +0.17(+0.58%) |
Jan 19, 2005 | 30.15 | 30.23 | 29.94 | 30.17 | 215,643 | +0.03(+0.09%) |
Jan 18, 2005 | 29.82 | 30.15 | 29.74 | 30.15 | 236,467 | +0.30(+1.00%) |
Jan 14, 2005 | 29.92 | 29.97 | 29.80 | 29.85 | 208,085 | +0.03(+0.09%) |
Jan 13, 2005 | 29.89 | 30.02 | 29.81 | 29.82 | 131,730 | -0.15(-0.50%) |
Jan 12, 2005 | 29.99 | 30.03 | 29.80 | 29.97 | 184,639 | -0.12(-0.39%) |
Jan 11, 2005 | 30.22 | 30.22 | 29.96 | 30.09 | 237,547 | -0.13(-0.43%) |
Jan 10, 2005 | 30.37 | 30.44 | 30.15 | 30.22 | 225,978 | -0.09(-0.30%) |
Jan 07, 2005 | 30.31 | 30.42 | 30.08 | 30.31 | 200,064 | -0.05(-0.17%) |
Jan 06, 2005 | 30.24 | 30.39 | 29.92 | 30.36 | 402,442 | +0.19(+0.62%) |
Jan 05, 2005 | 30.21 | 30.40 | 30.09 | 30.17 | 399,048 | +0.09(+0.30%) |
Jan 04, 2005 | 30.50 | 30.55 | 29.89 | 30.08 | 262,690 | -0.29(-0.94%) |
Jan 03, 2005 | 30.58 | 30.67 | 30.28 | 30.37 | 346,603 | -0.15(-0.49%) |
Dec 31, 2004 | 30.32 | 30.73 | 30.21 | 30.52 | 264,849 | +0.06(+0.21%) |
Dec 30, 2004 | 30.31 | 30.58 | 29.96 | 30.45 | 274,105 | +0.18(+0.58%) |
Dec 29, 2004 | 30.02 | 30.29 | 29.85 | 30.28 | 207,776 | +0.16(+0.54%) |
Dec 28, 2004 | 29.76 | 30.14 | 29.74 | 30.11 | 443,936 | +0.25(+0.82%) |
Dec 27, 2004 | 30.15 | 30.24 | 29.79 | 29.87 | 548,210 | -0.25(-0.82%) |
Dec 23, 2004 | 30.31 | 30.31 | 30.05 | 30.11 | 255,440 | -0.18(-0.58%) |
Dec 22, 2004 | 30.44 | 30.44 | 30.11 | 30.29 | 380,075 | -0.05(-0.17%) |
Dec 21, 2004 | 30.70 | 30.76 | 30.26 | 30.34 | 433,446 | -0.32(-1.06%) |
Dec 20, 2004 | 30.79 | 30.79 | 30.50 | 30.66 | 255,440 | -0.12(-0.38%) |
Dec 17, 2004 | 30.76 | 30.78 | 30.51 | 30.78 | 357,709 | +0.03(+0.08%) |
Dec 16, 2004 | 30.47 | 30.79 | 30.40 | 30.75 | 324,545 | +0.19(+0.62%) |
Dec 15, 2004 | 30.38 | 30.61 | 30.37 | 30.57 | 440,388 | +0.19(+0.62%) |
Dec 14, 2004 | 30.15 | 30.46 | 30.13 | 30.38 | 270,403 | +0.14(+0.47%) |
Dec 13, 2004 | 30.15 | 30.35 | 30.07 | 30.24 | 235,387 | +0.09(+0.30%) |
Dec 10, 2004 | 29.77 | 30.24 | 29.62 | 30.15 | 384,549 | +0.33(+1.11%) |
Dec 09, 2004 | 29.66 | 29.81 | 29.46 | 29.81 | 363,725 | +0.06(+0.20%) |
Dec 08, 2004 | 29.67 | 29.94 | 29.63 | 29.76 | 462,137 | +0.08(+0.26%) |
Dec 07, 2004 | 29.66 | 29.85 | 29.57 | 29.68 | 432,675 | +0.01(+0.02%) |
Dec 06, 2004 | 29.88 | 29.93 | 29.62 | 29.67 | 335,034 | -0.19(-0.63%) |
Dec 03, 2004 | 29.82 | 30.02 | 29.70 | 29.86 | 323,928 | -0.09(-0.30%) |
Dec 02, 2004 | 29.77 | 30.07 | 29.77 | 29.95 | 337,193 | +0.18(+0.61%) |
Dec 01, 2004 | 29.46 | 29.82 | 29.46 | 29.77 | 409,383 | +0.29(+0.97%) |
Nov 30, 2004 | 29.41 | 29.60 | 29.34 | 29.48 | 446,249 | +0.07(+0.24%) |
Nov 29, 2004 | 29.23 | 29.50 | 29.15 | 29.41 | 624,101 | +0.35(+1.20%) |
Nov 26, 2004 | 28.89 | 29.11 | 28.87 | 29.06 | 146,847 | +0.16(+0.56%) |
Nov 24, 2004 | 28.58 | 28.94 | 28.57 | 28.90 | 264,232 | +0.31(+1.09%) |
Nov 23, 2004 | 28.52 | 28.62 | 28.23 | 28.59 | 681,483 | +0.03(+0.11%) |
Nov 22, 2004 | 29.17 | 29.20 | 28.46 | 28.56 | 720,200 | -0.45(-1.56%) |
Nov 19, 2004 | 29.66 | 29.67 | 28.64 | 29.01 | 1,290,160 | -1.06(-3.51%) |
Nov 18, 2004 | 30.46 | 30.47 | 29.93 | 30.07 | 436,686 | -0.33(-1.09%) |
Nov 17, 2004 | 30.66 | 30.66 | 30.16 | 30.40 | 346,603 | -0.18(-0.59%) |
Nov 16, 2004 | 30.84 | 30.88 | 30.46 | 30.58 | 409,692 | -0.10(-0.32%) |
Nov 15, 2004 | 30.64 | 30.68 | 30.35 | 30.68 | 330,098 | -0.08(-0.27%) |
Nov 12, 2004 | 30.73 | 30.84 | 30.43 | 30.76 | 260,222 | +0.36(+1.17%) |
Nov 11, 2004 | 30.52 | 30.55 | 30.13 | 30.40 | 300,327 | -0.11(-0.36%) |
Nov 10, 2004 | 30.47 | 30.70 | 30.37 | 30.52 | 349,688 | +0.14(+0.45%) |
Nov 09, 2004 | 30.46 | 30.51 | 30.29 | 30.38 | 401,979 | -0.01(-0.02%) |
Nov 08, 2004 | 30.04 | 30.55 | 29.92 | 30.39 | 408,612 | +0.36(+1.19%) |
Nov 05, 2004 | 29.74 | 30.13 | 29.74 | 30.03 | 441,930 | +0.32(+1.07%) |
Nov 04, 2004 | 28.97 | 29.77 | 28.91 | 29.71 | 433,138 | +0.78(+2.71%) |
Nov 03, 2004 | 28.37 | 29.02 | 28.37 | 28.93 | 357,092 | +0.72(+2.55%) |
Nov 02, 2004 | 28.40 | 28.54 | 28.16 | 28.21 | 279,503 | -0.19(-0.66%) |