Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.90 | 29.14 | 28.48 | 28.79 | 153,351 | +0.10(+0.33%) |
Jan 28, 2005 | 28.63 | 28.88 | 28.38 | 28.70 | 152,832 | -0.20(-0.71%) |
Jan 27, 2005 | 29.55 | 29.55 | 28.90 | 28.90 | 145,780 | -0.50(-1.71%) |
Jan 26, 2005 | 29.06 | 29.40 | 29.06 | 29.40 | 152,956 | +0.07(+0.23%) |
Jan 25, 2005 | 29.32 | 29.53 | 29.19 | 29.34 | 178,495 | +0.07(+0.26%) |
Jan 24, 2005 | 29.03 | 29.34 | 28.99 | 29.26 | 167,200 | +0.21(+0.73%) |
Jan 21, 2005 | 29.19 | 29.47 | 28.91 | 29.05 | 98,198 | -0.03(-0.09%) |
Jan 20, 2005 | 28.79 | 29.63 | 28.61 | 29.08 | 152,931 | +0.12(+0.42%) |
Jan 19, 2005 | 29.49 | 29.67 | 28.72 | 28.95 | 148,455 | -0.54(-1.85%) |
Jan 18, 2005 | 29.04 | 29.67 | 28.82 | 29.50 | 152,778 | +0.48(+1.65%) |
Jan 14, 2005 | 28.78 | 29.08 | 28.51 | 29.02 | 127,133 | +0.38(+1.34%) |
Jan 13, 2005 | 28.72 | 28.78 | 28.38 | 28.63 | 150,575 | +0.14(+0.50%) |
Jan 12, 2005 | 28.35 | 28.59 | 28.10 | 28.49 | 153,630 | +0.03(+0.12%) |
Jan 11, 2005 | 28.41 | 28.58 | 27.95 | 28.46 | 138,853 | +0.05(+0.19%) |
Jan 10, 2005 | 27.96 | 28.74 | 27.96 | 28.40 | 103,219 | +0.39(+1.38%) |
Jan 07, 2005 | 28.48 | 28.48 | 27.98 | 28.02 | 120,931 | -0.18(-0.63%) |
Jan 06, 2005 | 28.65 | 28.65 | 28.12 | 28.19 | 160,196 | +0.01(+0.02%) |
Jan 05, 2005 | 28.52 | 28.89 | 28.07 | 28.19 | 176,252 | -0.35(-1.22%) |
Jan 04, 2005 | 28.90 | 29.18 | 28.53 | 28.53 | 173,069 | -0.31(-1.06%) |
Jan 03, 2005 | 29.53 | 29.59 | 28.65 | 28.84 | 134,010 | -0.33(-1.14%) |
Dec 31, 2004 | 29.19 | 29.50 | 29.09 | 29.17 | 91,993 | -0.03(-0.12%) |
Dec 30, 2004 | 29.41 | 29.43 | 29.04 | 29.21 | 62,455 | -0.07(-0.26%) |
Dec 29, 2004 | 29.46 | 29.46 | 29.17 | 29.28 | 85,527 | -0.06(-0.20%) |
Dec 28, 2004 | 29.04 | 29.38 | 28.84 | 29.34 | 289,206 | +0.34(+1.19%) |
Dec 27, 2004 | 29.06 | 29.19 | 28.80 | 29.00 | 83,764 | +0.09(+0.31%) |
Dec 23, 2004 | 28.99 | 29.16 | 28.73 | 28.91 | 60,398 | -0.00(-0.01%) |
Dec 22, 2004 | 28.92 | 29.08 | 28.77 | 28.91 | 109,628 | -0.01(-0.04%) |
Dec 21, 2004 | 28.91 | 29.06 | 28.55 | 28.92 | 127,115 | +0.18(+0.64%) |
Dec 20, 2004 | 28.93 | 29.45 | 28.46 | 28.74 | 191,187 | -0.35(-1.22%) |
Dec 17, 2004 | 29.32 | 29.85 | 29.09 | 29.09 | 527,126 | -0.56(-1.88%) |
Dec 16, 2004 | 29.93 | 30.28 | 29.34 | 29.65 | 90,377 | -0.56(-1.85%) |
Dec 15, 2004 | 30.10 | 30.40 | 29.90 | 30.21 | 96,255 | -0.10(-0.31%) |
Dec 14, 2004 | 29.91 | 30.30 | 29.91 | 30.30 | 62,014 | +0.15(+0.50%) |
Dec 13, 2004 | 29.72 | 30.26 | 29.40 | 30.15 | 93,169 | +0.48(+1.63%) |
Dec 10, 2004 | 29.04 | 29.74 | 29.04 | 29.67 | 78,473 | +0.17(+0.58%) |
Dec 09, 2004 | 29.08 | 29.59 | 28.77 | 29.50 | 96,843 | +0.37(+1.29%) |
Dec 08, 2004 | 29.30 | 29.30 | 28.92 | 29.12 | 195,743 | +0.20(+0.71%) |
Dec 07, 2004 | 30.11 | 30.11 | 28.92 | 28.92 | 114,771 | -1.16(-3.87%) |
Dec 06, 2004 | 30.04 | 30.33 | 29.98 | 30.08 | 113,595 | -0.29(-0.94%) |
Dec 03, 2004 | 29.94 | 30.45 | 29.94 | 30.37 | 86,262 | +0.18(+0.59%) |
Dec 02, 2004 | 29.97 | 30.43 | 29.97 | 30.19 | 147,248 | -0.07(-0.25%) |
Dec 01, 2004 | 29.94 | 30.38 | 29.52 | 30.27 | 140,194 | +0.54(+1.83%) |
Nov 30, 2004 | 29.64 | 29.81 | 29.38 | 29.72 | 123,147 | -0.24(-0.82%) |
Nov 29, 2004 | 29.53 | 29.99 | 29.53 | 29.97 | 257,611 | +0.57(+1.94%) |
Nov 26, 2004 | 29.52 | 29.53 | 29.25 | 29.40 | 35,563 | +0.01(+0.05%) |
Nov 24, 2004 | 29.06 | 29.50 | 29.04 | 29.38 | 93,903 | +0.36(+1.24%) |
Nov 23, 2004 | 28.75 | 29.02 | 28.34 | 29.02 | 182,958 | +0.38(+1.33%) |
Nov 22, 2004 | 28.04 | 28.64 | 28.02 | 28.64 | 165,764 | +0.50(+1.79%) |
Nov 19, 2004 | 28.77 | 28.94 | 28.04 | 28.14 | 239,829 | -0.81(-2.80%) |
Nov 18, 2004 | 29.35 | 29.43 | 28.68 | 28.95 | 109,922 | -0.31(-1.05%) |
Nov 17, 2004 | 29.38 | 29.44 | 28.99 | 29.25 | 133,581 | +0.19(+0.66%) |
Nov 16, 2004 | 29.78 | 29.78 | 29.06 | 29.06 | 216,904 | -0.67(-2.24%) |
Nov 15, 2004 | 29.85 | 29.93 | 29.36 | 29.73 | 94,344 | -0.12(-0.39%) |
Nov 12, 2004 | 29.30 | 29.89 | 28.83 | 29.85 | 107,423 | +0.69(+2.36%) |
Nov 11, 2004 | 29.22 | 29.30 | 29.12 | 29.16 | 171,642 | -0.06(-0.21%) |
Nov 10, 2004 | 29.46 | 29.46 | 29.05 | 29.22 | 198,388 | -0.10(-0.33%) |
Nov 09, 2004 | 29.18 | 29.59 | 28.92 | 29.32 | 200,446 | +0.29(+1.01%) |
Nov 08, 2004 | 29.59 | 29.70 | 29.01 | 29.02 | 174,582 | -0.23(-0.79%) |
Nov 05, 2004 | 29.06 | 29.53 | 28.89 | 29.25 | 209,704 | +0.33(+1.15%) |
Nov 04, 2004 | 28.58 | 29.03 | 28.44 | 28.92 | 180,460 | +0.27(+0.93%) |
Nov 03, 2004 | 29.06 | 29.74 | 28.21 | 28.66 | 259,080 | +0.07(+0.24%) |
Nov 02, 2004 | 29.25 | 29.57 | 28.40 | 28.59 | 204,266 | -0.63(-2.14%) |