Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 27.20 | 27.20 | 26.56 | 26.85 | 520,800 | -0.15(-0.56%) |
Jan 28, 2005 | 26.90 | 27.05 | 26.74 | 27.00 | 545,200 | +0.00(+0.00%) |
Jan 27, 2005 | 26.92 | 27.08 | 26.65 | 27.00 | 420,100 | +0.17(+0.63%) |
Jan 26, 2005 | 26.75 | 26.92 | 26.52 | 26.83 | 487,300 | +0.23(+0.86%) |
Jan 25, 2005 | 26.90 | 27.26 | 26.57 | 26.60 | 636,400 | -0.12(-0.45%) |
Jan 24, 2005 | 26.95 | 27.02 | 26.42 | 26.72 | 966,700 | -0.23(-0.85%) |
Jan 21, 2005 | 27.59 | 27.70 | 26.89 | 26.95 | 1,098,200 | -0.64(-2.32%) |
Jan 20, 2005 | 28.20 | 28.26 | 27.50 | 27.59 | 731,000 | -0.73(-2.58%) |
Jan 19, 2005 | 28.31 | 28.50 | 28.04 | 28.32 | 549,100 | -0.06(-0.21%) |
Jan 18, 2005 | 28.25 | 28.44 | 28.00 | 28.38 | 784,300 | -0.15(-0.53%) |
Jan 14, 2005 | 28.10 | 28.89 | 27.63 | 28.53 | 918,500 | +0.37(+1.31%) |
Jan 13, 2005 | 28.22 | 28.55 | 26.70 | 28.16 | 2,695,200 | +0.20(+0.72%) |
Jan 12, 2005 | 28.00 | 28.00 | 27.65 | 27.96 | 531,500 | -0.11(-0.39%) |
Jan 11, 2005 | 28.46 | 28.46 | 27.90 | 28.07 | 489,100 | -0.37(-1.30%) |
Jan 10, 2005 | 29.25 | 29.29 | 28.43 | 28.44 | 464,400 | -0.61(-2.10%) |
Jan 07, 2005 | 29.35 | 29.43 | 29.05 | 29.05 | 712,000 | -0.21(-0.72%) |
Jan 06, 2005 | 29.00 | 29.37 | 28.82 | 29.26 | 550,200 | +0.24(+0.83%) |
Jan 05, 2005 | 29.45 | 29.45 | 29.00 | 29.02 | 666,300 | -0.55(-1.86%) |
Jan 04, 2005 | 30.00 | 30.00 | 29.28 | 29.57 | 844,100 | -0.31(-1.04%) |
Jan 03, 2005 | 30.35 | 30.36 | 29.62 | 29.88 | 1,097,300 | -0.78(-2.54%) |
Dec 31, 2004 | 30.82 | 30.90 | 30.66 | 30.66 | 434,100 | -0.16(-0.52%) |
Dec 30, 2004 | 30.95 | 31.08 | 30.68 | 30.82 | 267,300 | -0.02(-0.06%) |
Dec 29, 2004 | 30.64 | 30.98 | 30.57 | 30.84 | 315,700 | +0.30(+0.98%) |
Dec 28, 2004 | 30.00 | 30.73 | 30.00 | 30.54 | 315,900 | +0.49(+1.63%) |
Dec 27, 2004 | 30.00 | 30.14 | 29.72 | 30.05 | 294,900 | +0.01(+0.03%) |
Dec 23, 2004 | 29.97 | 30.20 | 29.90 | 30.04 | 493,400 | -0.04(-0.13%) |
Dec 22, 2004 | 29.47 | 30.30 | 29.46 | 30.08 | 783,700 | +0.74(+2.52%) |
Dec 21, 2004 | 29.25 | 29.41 | 29.00 | 29.34 | 673,100 | +0.08(+0.27%) |
Dec 20, 2004 | 29.40 | 29.49 | 29.14 | 29.26 | 487,300 | -0.22(-0.75%) |
Dec 17, 2004 | 29.20 | 29.48 | 29.06 | 29.48 | 789,900 | +0.28(+0.96%) |
Dec 16, 2004 | 29.29 | 29.35 | 29.01 | 29.20 | 596,500 | -0.06(-0.21%) |
Dec 15, 2004 | 29.20 | 29.39 | 28.98 | 29.26 | 722,000 | -0.27(-0.91%) |
Dec 14, 2004 | 28.80 | 29.65 | 28.70 | 29.53 | 1,162,000 | +0.71(+2.46%) |
Dec 13, 2004 | 28.87 | 28.92 | 28.35 | 28.82 | 766,700 | -0.15(-0.52%) |
Dec 10, 2004 | 29.50 | 29.50 | 28.79 | 28.97 | 1,095,900 | -0.72(-2.43%) |
Dec 09, 2004 | 29.37 | 29.70 | 28.99 | 29.69 | 479,400 | +0.32(+1.09%) |
Dec 08, 2004 | 29.63 | 29.83 | 29.20 | 29.37 | 500,700 | -0.38(-1.28%) |
Dec 07, 2004 | 29.92 | 30.29 | 29.68 | 29.75 | 549,000 | -0.20(-0.67%) |
Dec 06, 2004 | 30.10 | 30.13 | 29.66 | 29.95 | 600,000 | -0.10(-0.33%) |
Dec 03, 2004 | 29.77 | 30.09 | 29.77 | 30.05 | 563,600 | +0.01(+0.03%) |
Dec 02, 2004 | 29.99 | 30.16 | 29.58 | 30.04 | 879,300 | +0.04(+0.13%) |
Dec 01, 2004 | 29.40 | 30.17 | 29.30 | 30.00 | 719,300 | +0.84(+2.88%) |
Nov 30, 2004 | 29.20 | 29.42 | 28.97 | 29.16 | 372,600 | -0.10(-0.34%) |
Nov 29, 2004 | 29.50 | 29.55 | 29.14 | 29.26 | 453,100 | -0.24(-0.81%) |
Nov 26, 2004 | 29.36 | 29.53 | 29.29 | 29.50 | 146,800 | +0.13(+0.44%) |
Nov 24, 2004 | 29.48 | 29.64 | 29.13 | 29.37 | 452,500 | +0.08(+0.27%) |
Nov 23, 2004 | 29.20 | 29.40 | 28.98 | 29.29 | 463,500 | -0.04(-0.14%) |
Nov 22, 2004 | 29.38 | 29.47 | 29.06 | 29.33 | 738,600 | -0.05(-0.17%) |
Nov 19, 2004 | 29.72 | 29.83 | 29.29 | 29.38 | 506,900 | -0.32(-1.08%) |
Nov 18, 2004 | 29.85 | 29.95 | 29.56 | 29.70 | 506,600 | -0.30(-1.00%) |
Nov 17, 2004 | 29.92 | 30.30 | 29.86 | 30.00 | 590,200 | +0.19(+0.64%) |
Nov 16, 2004 | 29.94 | 30.10 | 29.61 | 29.81 | 617,600 | -0.13(-0.43%) |
Nov 15, 2004 | 29.89 | 30.13 | 29.85 | 29.94 | 571,700 | +0.04(+0.13%) |
Nov 12, 2004 | 30.30 | 30.33 | 29.79 | 29.90 | 451,500 | -0.49(-1.61%) |
Nov 11, 2004 | 29.90 | 30.46 | 29.80 | 30.39 | 474,700 | +0.49(+1.64%) |
Nov 10, 2004 | 29.00 | 30.10 | 28.80 | 29.90 | 754,800 | +1.10(+3.82%) |
Nov 09, 2004 | 28.65 | 28.81 | 28.26 | 28.80 | 613,800 | +0.01(+0.03%) |
Nov 08, 2004 | 29.12 | 29.32 | 28.75 | 28.79 | 569,900 | -0.46(-1.57%) |
Nov 05, 2004 | 29.28 | 29.66 | 29.00 | 29.25 | 727,600 | +0.36(+1.25%) |
Nov 04, 2004 | 28.80 | 29.15 | 28.44 | 28.89 | 545,500 | +0.06(+0.21%) |
Nov 03, 2004 | 29.00 | 29.00 | 28.38 | 28.83 | 333,600 | +0.16(+0.56%) |
Nov 02, 2004 | 28.80 | 28.96 | 28.35 | 28.67 | 270,300 | +0.01(+0.03%) |