Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.10 | 28.20 | 27.78 | 28.20 | 103,100 | +0.15(+0.53%) |
Jan 28, 2005 | 28.35 | 28.58 | 28.01 | 28.05 | 79,500 | -0.36(-1.27%) |
Jan 27, 2005 | 28.48 | 28.62 | 28.11 | 28.41 | 55,200 | -0.12(-0.42%) |
Jan 26, 2005 | 28.25 | 28.69 | 28.25 | 28.53 | 127,100 | +0.33(+1.17%) |
Jan 25, 2005 | 28.85 | 29.06 | 28.19 | 28.20 | 87,900 | -0.55(-1.91%) |
Jan 24, 2005 | 29.55 | 29.58 | 28.75 | 28.75 | 46,000 | -0.74(-2.51%) |
Jan 21, 2005 | 29.50 | 29.67 | 29.30 | 29.49 | 59,600 | +0.03(+0.10%) |
Jan 20, 2005 | 29.40 | 29.79 | 29.12 | 29.46 | 104,000 | -0.03(-0.10%) |
Jan 19, 2005 | 29.60 | 29.72 | 29.34 | 29.49 | 134,600 | -0.18(-0.61%) |
Jan 18, 2005 | 29.60 | 29.85 | 29.50 | 29.67 | 98,600 | +0.07(+0.24%) |
Jan 14, 2005 | 29.74 | 29.90 | 29.56 | 29.60 | 77,000 | -0.04(-0.13%) |
Jan 13, 2005 | 30.00 | 30.14 | 29.52 | 29.64 | 146,100 | -0.36(-1.20%) |
Jan 12, 2005 | 30.35 | 30.35 | 29.80 | 30.00 | 114,800 | -0.35(-1.15%) |
Jan 11, 2005 | 30.80 | 30.80 | 30.27 | 30.35 | 38,500 | -0.37(-1.20%) |
Jan 10, 2005 | 31.27 | 31.27 | 30.72 | 30.72 | 68,400 | -0.45(-1.44%) |
Jan 07, 2005 | 30.80 | 31.57 | 30.80 | 31.17 | 105,700 | +0.42(+1.37%) |
Jan 06, 2005 | 30.72 | 31.00 | 30.63 | 30.75 | 70,200 | +0.13(+0.42%) |
Jan 05, 2005 | 31.50 | 31.65 | 30.35 | 30.62 | 139,200 | -1.06(-3.35%) |
Jan 04, 2005 | 32.35 | 32.40 | 31.65 | 31.68 | 39,500 | -0.51(-1.58%) |
Jan 03, 2005 | 32.40 | 32.59 | 32.05 | 32.19 | 71,800 | -0.06(-0.19%) |
Dec 31, 2004 | 32.23 | 32.69 | 32.19 | 32.25 | 37,400 | -0.04(-0.12%) |
Dec 30, 2004 | 32.29 | 32.68 | 32.16 | 32.29 | 27,800 | +0.00(+0.00%) |
Dec 29, 2004 | 32.24 | 32.50 | 32.20 | 32.29 | 73,100 | +0.05(+0.16%) |
Dec 28, 2004 | 32.26 | 32.69 | 32.19 | 32.24 | 35,800 | -0.02(-0.06%) |
Dec 27, 2004 | 32.65 | 32.75 | 32.24 | 32.26 | 34,600 | -0.23(-0.71%) |
Dec 23, 2004 | 32.85 | 32.95 | 32.49 | 32.49 | 23,500 | -0.38(-1.16%) |
Dec 22, 2004 | 32.40 | 32.90 | 32.28 | 32.87 | 29,700 | +0.32(+0.98%) |
Dec 21, 2004 | 32.40 | 32.70 | 32.34 | 32.55 | 34,600 | +0.28(+0.87%) |
Dec 20, 2004 | 32.00 | 32.27 | 31.60 | 32.27 | 105,900 | +0.27(+0.84%) |
Dec 17, 2004 | 31.70 | 32.16 | 31.49 | 32.00 | 102,000 | +0.30(+0.95%) |
Dec 16, 2004 | 31.70 | 31.89 | 31.55 | 31.70 | 91,000 | -0.64(-1.98%) |
Dec 15, 2004 | 32.47 | 32.72 | 32.06 | 32.34 | 116,100 | +0.08(+0.25%) |
Dec 14, 2004 | 31.90 | 32.27 | 31.67 | 32.26 | 36,700 | +0.20(+0.62%) |
Dec 13, 2004 | 32.12 | 32.20 | 31.85 | 32.06 | 41,600 | +0.04(+0.12%) |
Dec 10, 2004 | 31.60 | 32.02 | 31.35 | 32.02 | 49,800 | +0.50(+1.59%) |
Dec 09, 2004 | 31.19 | 31.57 | 30.85 | 31.52 | 144,000 | +0.34(+1.09%) |
Dec 08, 2004 | 31.20 | 31.30 | 31.09 | 31.18 | 73,600 | +0.06(+0.19%) |
Dec 07, 2004 | 31.42 | 31.50 | 31.00 | 31.12 | 62,900 | -0.28(-0.89%) |
Dec 06, 2004 | 31.15 | 31.60 | 30.95 | 31.40 | 50,300 | +0.25(+0.80%) |
Dec 03, 2004 | 31.01 | 31.25 | 30.99 | 31.15 | 46,700 | +0.14(+0.45%) |
Dec 02, 2004 | 31.40 | 31.43 | 30.85 | 31.01 | 56,400 | -0.44(-1.40%) |
Dec 01, 2004 | 30.50 | 31.45 | 30.41 | 31.45 | 68,200 | +1.02(+3.35%) |
Nov 30, 2004 | 30.44 | 30.60 | 30.30 | 30.43 | 49,800 | +0.02(+0.07%) |
Nov 29, 2004 | 30.09 | 30.81 | 30.08 | 30.41 | 59,900 | +0.32(+1.06%) |
Nov 26, 2004 | 30.30 | 30.30 | 30.08 | 30.09 | 6,600 | -0.14(-0.46%) |
Nov 24, 2004 | 30.15 | 30.25 | 29.99 | 30.23 | 28,300 | +0.08(+0.27%) |
Nov 23, 2004 | 29.22 | 30.15 | 29.05 | 30.15 | 59,600 | +0.83(+2.83%) |
Nov 22, 2004 | 29.21 | 29.44 | 29.14 | 29.32 | 40,900 | -0.04(-0.14%) |
Nov 19, 2004 | 29.50 | 29.57 | 29.15 | 29.36 | 61,700 | -0.14(-0.47%) |
Nov 18, 2004 | 29.34 | 29.55 | 29.18 | 29.50 | 34,200 | +0.17(+0.58%) |
Nov 17, 2004 | 30.00 | 30.05 | 29.16 | 29.33 | 86,200 | -0.62(-2.07%) |
Nov 16, 2004 | 29.88 | 30.08 | 29.75 | 29.95 | 121,900 | +0.10(+0.34%) |
Nov 15, 2004 | 29.55 | 29.99 | 29.54 | 29.85 | 180,000 | +0.30(+1.02%) |
Nov 12, 2004 | 28.89 | 29.55 | 28.80 | 29.55 | 50,300 | +0.66(+2.28%) |
Nov 11, 2004 | 28.49 | 28.89 | 28.40 | 28.89 | 38,100 | +0.45(+1.58%) |
Nov 10, 2004 | 27.96 | 28.47 | 27.96 | 28.44 | 36,600 | +0.58(+2.08%) |
Nov 09, 2004 | 27.75 | 28.00 | 27.71 | 27.86 | 35,900 | +0.01(+0.04%) |
Nov 08, 2004 | 27.65 | 28.05 | 27.64 | 27.85 | 83,200 | +0.10(+0.36%) |
Nov 05, 2004 | 28.40 | 28.45 | 27.70 | 27.75 | 48,300 | -0.58(-2.05%) |
Nov 04, 2004 | 27.90 | 28.40 | 27.83 | 28.33 | 30,400 | +0.28(+1.00%) |
Nov 03, 2004 | 27.57 | 28.05 | 27.57 | 28.05 | 42,200 | +0.50(+1.81%) |
Nov 02, 2004 | 27.60 | 27.72 | 27.53 | 27.55 | 147,800 | -0.15(-0.54%) |