Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 26.57 | 27.41 | 26.41 | 27.41 | 600,500 | +0.76(+2.85%) |
Jan 28, 2005 | 26.92 | 26.94 | 26.36 | 26.65 | 627,200 | -0.11(-0.41%) |
Jan 27, 2005 | 26.54 | 26.89 | 26.31 | 26.76 | 542,500 | -0.15(-0.56%) |
Jan 26, 2005 | 27.00 | 27.10 | 26.86 | 26.91 | 586,500 | -0.14(-0.52%) |
Jan 25, 2005 | 27.41 | 27.41 | 26.82 | 27.05 | 488,600 | -0.36(-1.31%) |
Jan 24, 2005 | 27.69 | 27.69 | 27.20 | 27.41 | 479,400 | -0.09(-0.33%) |
Jan 21, 2005 | 27.29 | 27.68 | 27.17 | 27.50 | 597,700 | +0.23(+0.84%) |
Jan 20, 2005 | 27.18 | 27.40 | 26.80 | 27.27 | 792,400 | +0.09(+0.33%) |
Jan 19, 2005 | 27.33 | 27.50 | 27.11 | 27.18 | 812,600 | +0.00(+0.00%) |
Jan 18, 2005 | 27.00 | 27.50 | 26.96 | 27.18 | 1,025,400 | +0.33(+1.23%) |
Jan 14, 2005 | 26.71 | 26.89 | 26.60 | 26.85 | 628,500 | +0.25(+0.94%) |
Jan 13, 2005 | 26.78 | 26.79 | 26.31 | 26.60 | 607,000 | -0.05(-0.19%) |
Jan 12, 2005 | 26.99 | 27.00 | 26.53 | 26.65 | 960,600 | +0.11(+0.41%) |
Jan 11, 2005 | 26.00 | 26.65 | 25.80 | 26.54 | 729,300 | +0.55(+2.12%) |
Jan 10, 2005 | 25.99 | 26.29 | 25.68 | 25.99 | 925,300 | +0.16(+0.62%) |
Jan 07, 2005 | 25.50 | 25.91 | 25.35 | 25.83 | 780,800 | +0.37(+1.45%) |
Jan 06, 2005 | 25.08 | 25.53 | 24.85 | 25.46 | 717,200 | +0.51(+2.04%) |
Jan 05, 2005 | 25.15 | 25.45 | 24.88 | 24.95 | 778,600 | -0.35(-1.38%) |
Jan 04, 2005 | 25.54 | 25.54 | 25.10 | 25.30 | 661,000 | -0.05(-0.20%) |
Jan 03, 2005 | 25.70 | 25.70 | 25.24 | 25.35 | 695,500 | -0.51(-1.97%) |
Dec 31, 2004 | 25.70 | 25.99 | 25.65 | 25.86 | 314,400 | +0.06(+0.23%) |
Dec 30, 2004 | 25.70 | 25.94 | 25.54 | 25.80 | 367,000 | +0.17(+0.66%) |
Dec 29, 2004 | 25.02 | 25.64 | 25.02 | 25.63 | 468,500 | +0.57(+2.27%) |
Dec 28, 2004 | 25.18 | 25.18 | 24.95 | 25.06 | 790,300 | -0.04(-0.16%) |
Dec 27, 2004 | 25.30 | 25.38 | 24.98 | 25.10 | 308,500 | -0.13(-0.52%) |
Dec 23, 2004 | 25.10 | 25.38 | 25.05 | 25.23 | 213,500 | +0.13(+0.52%) |
Dec 22, 2004 | 25.21 | 25.42 | 24.90 | 25.10 | 407,800 | -0.07(-0.28%) |
Dec 21, 2004 | 24.77 | 25.19 | 24.75 | 25.17 | 422,300 | +0.45(+1.82%) |
Dec 20, 2004 | 24.99 | 25.03 | 24.59 | 24.72 | 429,100 | -0.11(-0.44%) |
Dec 17, 2004 | 24.41 | 24.83 | 24.40 | 24.83 | 394,700 | +0.33(+1.35%) |
Dec 16, 2004 | 24.50 | 24.66 | 24.40 | 24.50 | 393,900 | -0.02(-0.08%) |
Dec 15, 2004 | 24.55 | 24.68 | 24.46 | 24.52 | 336,500 | +0.07(+0.29%) |
Dec 14, 2004 | 24.48 | 24.65 | 24.40 | 24.45 | 361,000 | -0.01(-0.04%) |
Dec 13, 2004 | 24.49 | 24.67 | 24.36 | 24.46 | 416,100 | -0.02(-0.08%) |
Dec 10, 2004 | 24.55 | 24.80 | 24.41 | 24.48 | 345,700 | +0.12(+0.49%) |
Dec 09, 2004 | 24.20 | 24.51 | 24.10 | 24.36 | 533,200 | +0.28(+1.16%) |
Dec 08, 2004 | 23.85 | 24.18 | 23.62 | 24.08 | 715,100 | +0.23(+0.96%) |
Dec 07, 2004 | 24.00 | 24.08 | 23.81 | 23.85 | 609,500 | +0.10(+0.42%) |
Dec 06, 2004 | 23.83 | 23.94 | 23.62 | 23.75 | 786,400 | -0.04(-0.17%) |
Dec 03, 2004 | 23.76 | 24.00 | 23.73 | 23.79 | 780,700 | -0.05(-0.21%) |
Dec 02, 2004 | 24.29 | 24.34 | 23.35 | 23.84 | 926,500 | -0.39(-1.61%) |
Dec 01, 2004 | 24.50 | 24.56 | 24.06 | 24.23 | 519,300 | -0.26(-1.06%) |
Nov 30, 2004 | 24.68 | 24.68 | 24.36 | 24.49 | 521,800 | -0.19(-0.77%) |
Nov 29, 2004 | 25.42 | 25.42 | 24.55 | 24.68 | 807,100 | -0.55(-2.18%) |
Nov 26, 2004 | 25.26 | 25.37 | 25.17 | 25.23 | 220,000 | +0.10(+0.40%) |
Nov 24, 2004 | 24.99 | 25.14 | 24.80 | 25.13 | 830,900 | +0.19(+0.76%) |
Nov 23, 2004 | 24.55 | 24.94 | 24.55 | 24.94 | 569,300 | +0.24(+0.97%) |
Nov 22, 2004 | 24.25 | 24.73 | 24.25 | 24.70 | 536,100 | +0.41(+1.69%) |
Nov 19, 2004 | 24.10 | 24.43 | 24.10 | 24.29 | 514,200 | +0.18(+0.75%) |
Nov 18, 2004 | 24.12 | 24.21 | 23.96 | 24.11 | 416,900 | -0.11(-0.45%) |
Nov 17, 2004 | 24.22 | 24.29 | 24.07 | 24.22 | 464,100 | +0.10(+0.41%) |
Nov 16, 2004 | 24.18 | 24.19 | 23.93 | 24.12 | 424,100 | +0.02(+0.08%) |
Nov 15, 2004 | 24.13 | 24.33 | 23.99 | 24.10 | 414,200 | -0.22(-0.90%) |
Nov 12, 2004 | 24.25 | 24.35 | 24.11 | 24.32 | 542,800 | +0.13(+0.54%) |
Nov 11, 2004 | 23.97 | 24.29 | 23.90 | 24.19 | 488,400 | +0.23(+0.96%) |
Nov 10, 2004 | 23.65 | 24.06 | 23.64 | 23.96 | 363,800 | +0.21(+0.88%) |
Nov 09, 2004 | 23.97 | 24.00 | 23.65 | 23.75 | 365,000 | -0.23(-0.96%) |
Nov 08, 2004 | 24.19 | 24.20 | 23.70 | 23.98 | 475,700 | -0.20(-0.83%) |
Nov 05, 2004 | 24.07 | 24.20 | 23.69 | 24.18 | 653,300 | +0.22(+0.92%) |
Nov 04, 2004 | 23.79 | 24.08 | 23.41 | 23.96 | 732,400 | +0.17(+0.71%) |
Nov 03, 2004 | 23.59 | 23.88 | 23.50 | 23.79 | 492,700 | +0.67(+2.90%) |
Nov 02, 2004 | 23.46 | 23.75 | 23.07 | 23.12 | 741,000 | +0.06(+0.26%) |