Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.90 | 29.62 | 28.88 | 29.52 | 448,350 | +0.84(+2.95%) |
Jan 28, 2005 | 28.73 | 28.87 | 28.44 | 28.67 | 139,025 | -0.05(-0.19%) |
Jan 27, 2005 | 28.71 | 28.88 | 28.47 | 28.73 | 291,717 | +0.02(+0.08%) |
Jan 26, 2005 | 28.68 | 28.80 | 28.45 | 28.71 | 297,893 | +0.21(+0.75%) |
Jan 25, 2005 | 28.92 | 28.99 | 28.47 | 28.49 | 703,800 | -0.49(-1.68%) |
Jan 24, 2005 | 29.60 | 29.60 | 28.93 | 28.98 | 414,185 | -0.43(-1.47%) |
Jan 21, 2005 | 29.18 | 29.91 | 29.17 | 29.41 | 1,261,741 | +0.11(+0.39%) |
Jan 20, 2005 | 29.10 | 29.73 | 29.06 | 29.30 | 465,038 | +0.22(+0.76%) |
Jan 19, 2005 | 29.53 | 29.53 | 28.73 | 29.08 | 662,145 | -0.45(-1.52%) |
Jan 18, 2005 | 29.57 | 29.57 | 29.25 | 29.53 | 626,008 | -0.05(-0.15%) |
Jan 14, 2005 | 29.38 | 29.84 | 29.31 | 29.57 | 288,694 | +0.11(+0.39%) |
Jan 13, 2005 | 29.46 | 29.66 | 29.26 | 29.46 | 322,596 | +0.04(+0.13%) |
Jan 12, 2005 | 29.47 | 29.62 | 29.23 | 29.42 | 290,402 | -0.07(-0.23%) |
Jan 11, 2005 | 29.83 | 29.84 | 29.07 | 29.49 | 646,639 | -0.32(-1.07%) |
Jan 10, 2005 | 30.02 | 30.27 | 29.79 | 29.81 | 587,901 | -0.20(-0.66%) |
Jan 07, 2005 | 30.11 | 30.25 | 29.98 | 30.01 | 450,978 | -0.11(-0.35%) |
Jan 06, 2005 | 30.21 | 30.30 | 29.91 | 30.11 | 494,210 | +0.11(+0.38%) |
Jan 05, 2005 | 30.55 | 30.63 | 29.98 | 30.00 | 427,720 | -0.49(-1.60%) |
Jan 04, 2005 | 31.24 | 31.31 | 30.35 | 30.49 | 356,762 | -0.56(-1.81%) |
Jan 03, 2005 | 31.96 | 32.11 | 30.86 | 31.05 | 542,304 | -0.59(-1.88%) |
Dec 31, 2004 | 31.71 | 31.77 | 31.63 | 31.64 | 95,005 | -0.07(-0.22%) |
Dec 30, 2004 | 31.48 | 31.73 | 31.43 | 31.71 | 221,678 | +0.11(+0.36%) |
Dec 29, 2004 | 31.70 | 31.77 | 31.24 | 31.60 | 265,830 | +0.02(+0.05%) |
Dec 28, 2004 | 30.97 | 31.63 | 30.80 | 31.58 | 374,895 | +0.55(+1.77%) |
Dec 27, 2004 | 31.48 | 31.62 | 30.83 | 31.03 | 324,436 | -0.48(-1.52%) |
Dec 23, 2004 | 31.51 | 31.59 | 31.16 | 31.51 | 368,982 | +0.12(+0.39%) |
Dec 22, 2004 | 31.33 | 31.43 | 31.05 | 31.39 | 382,780 | +0.28(+0.90%) |
Dec 21, 2004 | 31.42 | 31.64 | 30.87 | 31.11 | 505,642 | -0.33(-1.04%) |
Dec 20, 2004 | 31.68 | 32.27 | 31.22 | 31.44 | 517,731 | -0.24(-0.77%) |
Dec 17, 2004 | 31.22 | 31.72 | 31.22 | 31.68 | 1,365,288 | +0.46(+1.49%) |
Dec 16, 2004 | 30.79 | 31.61 | 30.78 | 31.22 | 776,072 | +0.28(+0.91%) |
Dec 15, 2004 | 30.65 | 31.18 | 30.65 | 30.94 | 735,599 | +0.49(+1.60%) |
Dec 14, 2004 | 30.25 | 30.61 | 29.91 | 30.45 | 757,807 | +0.25(+0.83%) |
Dec 13, 2004 | 29.68 | 30.40 | 29.65 | 30.20 | 541,516 | +0.51(+1.72%) |
Dec 10, 2004 | 29.45 | 29.85 | 29.44 | 29.69 | 404,330 | +0.08(+0.28%) |
Dec 09, 2004 | 29.35 | 29.78 | 29.24 | 29.60 | 555,444 | +0.00(+0.00%) |
Dec 08, 2004 | 29.79 | 29.82 | 29.48 | 29.60 | 625,746 | +0.02(+0.08%) |
Dec 07, 2004 | 30.01 | 30.20 | 29.50 | 29.58 | 446,248 | -0.48(-1.60%) |
Dec 06, 2004 | 30.52 | 30.60 | 29.98 | 30.06 | 570,950 | -0.59(-1.91%) |
Dec 03, 2004 | 30.31 | 30.69 | 30.19 | 30.65 | 415,631 | +0.18(+0.57%) |
Dec 02, 2004 | 30.30 | 30.54 | 30.24 | 30.47 | 456,234 | +0.19(+0.63%) |
Dec 01, 2004 | 30.26 | 30.68 | 29.86 | 30.28 | 820,092 | +0.43(+1.45%) |
Nov 30, 2004 | 30.17 | 30.17 | 29.69 | 29.85 | 531,792 | -0.21(-0.71%) |
Nov 29, 2004 | 30.35 | 30.55 | 29.76 | 30.06 | 817,727 | -0.48(-1.57%) |
Nov 26, 2004 | 30.59 | 30.59 | 30.40 | 30.54 | 171,745 | +0.14(+0.45%) |
Nov 24, 2004 | 30.17 | 30.48 | 30.02 | 30.40 | 423,909 | +0.30(+0.99%) |
Nov 23, 2004 | 29.91 | 30.27 | 29.91 | 30.11 | 758,201 | +0.24(+0.79%) |
Nov 22, 2004 | 29.82 | 29.98 | 29.76 | 29.87 | 948,605 | +0.18(+0.62%) |
Nov 19, 2004 | 29.65 | 29.76 | 29.41 | 29.69 | 1,720,210 | +0.18(+0.59%) |
Nov 18, 2004 | 28.39 | 29.66 | 28.39 | 29.51 | 1,374,880 | +1.09(+3.83%) |
Nov 17, 2004 | 28.01 | 28.62 | 28.01 | 28.42 | 1,198,799 | +0.65(+2.36%) |
Nov 16, 2004 | 28.04 | 28.27 | 27.71 | 27.77 | 932,048 | -0.59(-2.07%) |
Nov 15, 2004 | 28.58 | 28.75 | 28.35 | 28.36 | 573,578 | -0.14(-0.51%) |
Nov 12, 2004 | 28.61 | 28.77 | 28.00 | 28.50 | 1,138,484 | -0.05(-0.16%) |
Nov 11, 2004 | 28.68 | 28.99 | 28.43 | 28.55 | 889,211 | +0.05(+0.19%) |
Nov 10, 2004 | 28.79 | 28.99 | 28.49 | 28.49 | 623,118 | -0.30(-1.06%) |
Nov 09, 2004 | 29.03 | 29.03 | 28.56 | 28.80 | 342,438 | -0.20(-0.68%) |
Nov 08, 2004 | 28.96 | 29.07 | 28.85 | 28.99 | 365,303 | -0.02(-0.08%) |
Nov 05, 2004 | 28.92 | 29.02 | 28.52 | 29.02 | 495,261 | +0.48(+1.68%) |
Nov 04, 2004 | 27.87 | 28.64 | 27.85 | 28.54 | 710,633 | +0.67(+2.39%) |
Nov 03, 2004 | 27.68 | 28.19 | 27.68 | 27.87 | 585,405 | +0.32(+1.17%) |
Nov 02, 2004 | 27.28 | 27.80 | 27.16 | 27.55 | 543,749 | +0.24(+0.86%) |