Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.73 | 28.85 | 28.47 | 28.73 | 322,440 | +0.20(+0.70%) |
Jan 28, 2005 | 29.30 | 29.30 | 27.60 | 28.53 | 854,859 | -0.85(-2.89%) |
Jan 27, 2005 | 29.60 | 29.80 | 29.32 | 29.38 | 283,399 | -0.32(-1.08%) |
Jan 26, 2005 | 29.71 | 29.73 | 29.55 | 29.70 | 124,700 | +0.00(+0.00%) |
Jan 25, 2005 | 29.58 | 29.88 | 29.52 | 29.70 | 197,437 | +0.20(+0.68%) |
Jan 24, 2005 | 30.00 | 30.00 | 29.34 | 29.50 | 204,792 | -0.38(-1.27%) |
Jan 21, 2005 | 29.83 | 30.15 | 29.66 | 29.88 | 112,870 | +0.02(+0.07%) |
Jan 20, 2005 | 30.10 | 30.25 | 29.67 | 29.86 | 231,373 | -0.38(-1.26%) |
Jan 19, 2005 | 30.65 | 30.72 | 30.08 | 30.24 | 138,702 | -0.63(-2.04%) |
Jan 18, 2005 | 30.20 | 30.98 | 30.18 | 30.87 | 332,153 | +0.51(+1.68%) |
Jan 14, 2005 | 30.30 | 30.55 | 30.04 | 30.36 | 342,932 | +0.06(+0.20%) |
Jan 13, 2005 | 30.82 | 30.83 | 30.11 | 30.30 | 276,361 | -0.56(-1.81%) |
Jan 12, 2005 | 31.11 | 31.11 | 30.35 | 30.86 | 264,762 | -0.05(-0.16%) |
Jan 11, 2005 | 30.72 | 31.10 | 30.40 | 30.91 | 277,415 | +0.11(+0.36%) |
Jan 10, 2005 | 30.88 | 31.00 | 30.56 | 30.80 | 261,964 | -0.07(-0.23%) |
Jan 07, 2005 | 30.99 | 31.02 | 30.56 | 30.87 | 336,169 | -0.08(-0.26%) |
Jan 06, 2005 | 30.24 | 31.72 | 30.24 | 30.95 | 773,894 | +1.01(+3.37%) |
Jan 05, 2005 | 30.36 | 30.59 | 29.86 | 29.94 | 211,771 | -0.53(-1.74%) |
Jan 04, 2005 | 30.70 | 30.90 | 30.13 | 30.47 | 300,216 | -0.08(-0.26%) |
Jan 03, 2005 | 30.92 | 31.20 | 30.37 | 30.55 | 429,707 | -0.08(-0.26%) |
Dec 31, 2004 | 30.42 | 31.05 | 30.21 | 30.63 | 287,100 | +0.21(+0.69%) |
Dec 30, 2004 | 29.90 | 30.50 | 29.90 | 30.42 | 163,300 | +0.37(+1.23%) |
Dec 29, 2004 | 29.84 | 30.32 | 29.84 | 30.05 | 129,400 | +0.08(+0.27%) |
Dec 28, 2004 | 29.60 | 30.04 | 29.60 | 29.97 | 120,100 | +0.15(+0.50%) |
Dec 27, 2004 | 29.58 | 29.93 | 29.46 | 29.82 | 263,700 | +0.18(+0.61%) |
Dec 23, 2004 | 29.30 | 29.91 | 29.30 | 29.64 | 199,000 | -0.03(-0.10%) |
Dec 22, 2004 | 29.20 | 30.75 | 29.20 | 29.67 | 345,700 | +0.37(+1.26%) |
Dec 21, 2004 | 29.11 | 29.59 | 29.11 | 29.30 | 354,600 | +0.07(+0.24%) |
Dec 20, 2004 | 29.37 | 29.79 | 28.95 | 29.23 | 475,400 | -0.19(-0.65%) |
Dec 17, 2004 | 29.95 | 30.07 | 28.90 | 29.42 | 348,300 | -0.51(-1.72%) |
Dec 16, 2004 | 29.86 | 30.10 | 29.69 | 29.93 | 534,800 | +0.04(+0.12%) |
Dec 15, 2004 | 29.48 | 30.15 | 29.45 | 29.90 | 687,200 | +0.35(+1.18%) |
Dec 14, 2004 | 29.50 | 29.97 | 29.40 | 29.55 | 1,093,400 | -0.46(-1.53%) |
Dec 13, 2004 | 29.87 | 30.83 | 28.85 | 30.01 | 4,587,400 | -6.27(-17.28%) |
Dec 10, 2004 | 36.42 | 36.64 | 36.00 | 36.28 | 235,100 | -0.01(-0.03%) |
Dec 09, 2004 | 35.90 | 36.73 | 35.43 | 36.29 | 379,300 | +0.30(+0.83%) |
Dec 08, 2004 | 35.86 | 36.24 | 35.86 | 35.99 | 314,000 | -0.01(-0.03%) |
Dec 07, 2004 | 35.41 | 36.71 | 35.28 | 36.00 | 432,700 | +0.61(+1.72%) |
Dec 06, 2004 | 34.75 | 35.42 | 34.75 | 35.39 | 274,200 | +0.48(+1.37%) |
Dec 03, 2004 | 34.70 | 34.92 | 34.68 | 34.91 | 300,700 | +0.16(+0.46%) |
Dec 02, 2004 | 34.01 | 34.75 | 33.86 | 34.75 | 270,600 | +0.60(+1.76%) |
Dec 01, 2004 | 33.98 | 34.34 | 33.34 | 34.15 | 404,000 | +0.66(+1.97%) |
Nov 30, 2004 | 34.17 | 34.17 | 33.23 | 33.49 | 242,500 | -0.53(-1.56%) |
Nov 29, 2004 | 34.73 | 34.73 | 33.19 | 34.02 | 236,000 | -0.48(-1.39%) |
Nov 26, 2004 | 34.80 | 34.82 | 34.50 | 34.50 | 42,600 | -0.14(-0.40%) |
Nov 24, 2004 | 34.32 | 34.77 | 34.32 | 34.64 | 97,500 | +0.34(+0.99%) |
Nov 23, 2004 | 33.85 | 34.30 | 33.55 | 34.30 | 114,900 | +0.63(+1.87%) |
Nov 22, 2004 | 33.53 | 34.01 | 33.31 | 33.67 | 158,600 | +0.00(+0.00%) |
Nov 19, 2004 | 33.91 | 34.09 | 33.36 | 33.67 | 292,700 | -0.52(-1.52%) |
Nov 18, 2004 | 35.12 | 35.12 | 34.06 | 34.19 | 188,900 | -0.82(-2.34%) |
Nov 17, 2004 | 34.77 | 35.45 | 34.57 | 35.01 | 203,200 | +0.39(+1.13%) |
Nov 16, 2004 | 35.55 | 35.70 | 34.42 | 34.62 | 176,100 | -1.01(-2.83%) |
Nov 15, 2004 | 35.39 | 35.69 | 34.88 | 35.63 | 123,200 | +0.19(+0.54%) |
Nov 12, 2004 | 35.04 | 35.62 | 34.65 | 35.44 | 148,100 | +0.23(+0.65%) |
Nov 11, 2004 | 35.10 | 35.63 | 34.69 | 35.21 | 324,800 | +0.39(+1.12%) |
Nov 10, 2004 | 34.42 | 35.08 | 34.13 | 34.82 | 183,600 | +0.46(+1.34%) |
Nov 09, 2004 | 33.74 | 34.40 | 33.74 | 34.36 | 114,200 | +0.46(+1.36%) |
Nov 08, 2004 | 34.34 | 34.47 | 33.58 | 33.90 | 211,800 | -0.54(-1.57%) |
Nov 05, 2004 | 33.59 | 34.67 | 33.40 | 34.44 | 376,600 | +0.85(+2.53%) |
Nov 04, 2004 | 32.46 | 33.71 | 31.93 | 33.59 | 344,700 | +1.24(+3.83%) |
Nov 03, 2004 | 32.53 | 32.95 | 32.03 | 32.35 | 210,400 | +0.30(+0.94%) |
Nov 02, 2004 | 32.05 | 32.68 | 31.93 | 32.05 | 195,400 | -0.17(-0.53%) |