Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.15 | 25.55 | 25.12 | 25.26 | 111,100 | +0.09(+0.36%) |
Jan 28, 2005 | 25.20 | 25.32 | 24.95 | 25.17 | 169,800 | -0.18(-0.71%) |
Jan 27, 2005 | 25.31 | 25.48 | 25.30 | 25.35 | 99,300 | +0.03(+0.12%) |
Jan 26, 2005 | 24.98 | 25.34 | 24.80 | 25.32 | 110,400 | +0.47(+1.89%) |
Jan 25, 2005 | 24.57 | 24.99 | 24.57 | 24.85 | 146,200 | +0.53(+2.18%) |
Jan 24, 2005 | 24.98 | 25.25 | 24.24 | 24.32 | 116,400 | -0.64(-2.56%) |
Jan 21, 2005 | 25.00 | 25.36 | 24.79 | 24.96 | 99,600 | -0.21(-0.83%) |
Jan 20, 2005 | 26.11 | 26.11 | 25.11 | 25.17 | 161,100 | -1.19(-4.51%) |
Jan 19, 2005 | 25.30 | 26.50 | 25.20 | 26.36 | 290,400 | +1.30(+5.19%) |
Jan 18, 2005 | 25.00 | 25.27 | 24.57 | 25.06 | 266,500 | -0.16(-0.63%) |
Jan 14, 2005 | 24.50 | 25.43 | 24.50 | 25.22 | 241,800 | -0.08(-0.32%) |
Jan 13, 2005 | 26.49 | 26.57 | 25.15 | 25.30 | 223,900 | -1.19(-4.49%) |
Jan 12, 2005 | 26.24 | 26.60 | 25.74 | 26.49 | 204,300 | +0.25(+0.95%) |
Jan 11, 2005 | 26.65 | 26.65 | 26.05 | 26.24 | 140,500 | -0.46(-1.72%) |
Jan 10, 2005 | 26.80 | 27.01 | 26.47 | 26.70 | 247,300 | -0.30(-1.11%) |
Jan 07, 2005 | 27.72 | 28.05 | 26.68 | 27.00 | 210,000 | -0.65(-2.35%) |
Jan 06, 2005 | 27.50 | 28.04 | 27.50 | 27.65 | 102,100 | +0.20(+0.73%) |
Jan 05, 2005 | 28.00 | 28.13 | 27.43 | 27.45 | 283,800 | -0.55(-1.96%) |
Jan 04, 2005 | 27.90 | 28.19 | 27.90 | 28.00 | 382,500 | +0.00(+0.00%) |
Jan 03, 2005 | 28.07 | 28.13 | 27.80 | 28.00 | 249,700 | -0.13(-0.46%) |
Dec 31, 2004 | 28.10 | 28.32 | 27.80 | 28.13 | 175,200 | +0.20(+0.72%) |
Dec 30, 2004 | 28.15 | 28.17 | 27.91 | 27.93 | 144,900 | -0.13(-0.46%) |
Dec 29, 2004 | 27.75 | 28.10 | 27.60 | 28.06 | 114,100 | +0.46(+1.67%) |
Dec 28, 2004 | 27.00 | 27.69 | 26.94 | 27.60 | 73,300 | +0.60(+2.22%) |
Dec 27, 2004 | 27.95 | 28.01 | 26.92 | 27.00 | 81,600 | -0.84(-3.02%) |
Dec 23, 2004 | 27.90 | 28.03 | 27.60 | 27.84 | 69,600 | +0.09(+0.32%) |
Dec 22, 2004 | 28.00 | 28.25 | 27.56 | 27.75 | 144,000 | -0.15(-0.54%) |
Dec 21, 2004 | 27.20 | 27.94 | 27.16 | 27.90 | 307,900 | +0.86(+3.18%) |
Dec 20, 2004 | 27.22 | 27.50 | 26.97 | 27.04 | 174,100 | -0.18(-0.66%) |
Dec 17, 2004 | 26.13 | 27.28 | 26.00 | 27.22 | 260,400 | +1.02(+3.89%) |
Dec 16, 2004 | 26.70 | 26.76 | 26.12 | 26.20 | 218,500 | -0.36(-1.36%) |
Dec 15, 2004 | 26.87 | 27.50 | 26.45 | 26.56 | 302,800 | -0.31(-1.15%) |
Dec 14, 2004 | 26.58 | 27.31 | 26.58 | 26.87 | 166,200 | +0.32(+1.21%) |
Dec 13, 2004 | 25.60 | 26.72 | 25.60 | 26.55 | 179,700 | +0.93(+3.63%) |
Dec 10, 2004 | 26.04 | 26.41 | 25.55 | 25.62 | 99,700 | -0.36(-1.39%) |
Dec 09, 2004 | 26.55 | 26.60 | 25.80 | 25.98 | 201,600 | -0.67(-2.51%) |
Dec 08, 2004 | 26.60 | 26.99 | 26.60 | 26.65 | 163,900 | +0.00(+0.00%) |
Dec 07, 2004 | 27.12 | 27.40 | 26.36 | 26.65 | 221,800 | -0.37(-1.37%) |
Dec 06, 2004 | 27.43 | 27.43 | 26.78 | 27.02 | 165,700 | -0.41(-1.49%) |
Dec 03, 2004 | 27.75 | 27.99 | 27.43 | 27.43 | 280,500 | -0.13(-0.47%) |
Dec 02, 2004 | 27.80 | 27.80 | 27.29 | 27.56 | 262,200 | -0.14(-0.51%) |
Dec 01, 2004 | 27.82 | 28.22 | 27.54 | 27.70 | 507,000 | +0.13(+0.47%) |
Nov 30, 2004 | 28.20 | 28.26 | 27.57 | 27.57 | 340,500 | -0.53(-1.89%) |
Nov 29, 2004 | 28.60 | 28.63 | 28.10 | 28.10 | 184,300 | -0.38(-1.33%) |
Nov 26, 2004 | 28.50 | 28.55 | 28.43 | 28.48 | 79,800 | +0.28(+0.99%) |
Nov 24, 2004 | 28.40 | 28.58 | 28.15 | 28.20 | 232,800 | +0.24(+0.86%) |
Nov 23, 2004 | 28.90 | 28.94 | 27.89 | 27.96 | 536,100 | -0.60(-2.10%) |
Nov 22, 2004 | 28.50 | 29.85 | 28.28 | 28.56 | 753,300 | +1.30(+4.77%) |
Nov 19, 2004 | 27.45 | 27.57 | 26.76 | 27.26 | 172,200 | -0.18(-0.66%) |
Nov 18, 2004 | 27.70 | 27.87 | 27.01 | 27.44 | 109,900 | -0.34(-1.22%) |
Nov 17, 2004 | 28.15 | 28.49 | 27.60 | 27.78 | 137,700 | -0.22(-0.79%) |
Nov 16, 2004 | 28.25 | 28.36 | 27.92 | 28.00 | 260,400 | -0.27(-0.96%) |
Nov 15, 2004 | 28.24 | 28.33 | 27.84 | 28.27 | 183,700 | +0.27(+0.96%) |
Nov 12, 2004 | 27.37 | 28.01 | 27.21 | 28.00 | 130,900 | +0.73(+2.68%) |
Nov 11, 2004 | 26.95 | 27.76 | 26.79 | 27.27 | 168,400 | +0.42(+1.56%) |
Nov 10, 2004 | 27.05 | 27.10 | 26.72 | 26.85 | 70,000 | -0.12(-0.44%) |
Nov 09, 2004 | 27.06 | 27.17 | 26.80 | 26.97 | 125,500 | -0.07(-0.26%) |
Nov 08, 2004 | 26.96 | 27.10 | 26.71 | 27.04 | 233,700 | +0.08(+0.30%) |
Nov 05, 2004 | 27.20 | 27.22 | 26.77 | 26.96 | 258,600 | -0.08(-0.30%) |
Nov 04, 2004 | 27.40 | 27.40 | 26.74 | 27.04 | 200,400 | -0.54(-1.96%) |
Nov 03, 2004 | 26.60 | 28.00 | 26.51 | 27.58 | 340,600 | +1.08(+4.08%) |
Nov 02, 2004 | 26.50 | 26.75 | 25.90 | 26.50 | 516,900 | +0.05(+0.19%) |