Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 23.86 | 24.17 | 23.69 | 23.87 | 216,895 | +0.08(+0.33%) |
Jan 28, 2005 | 24.04 | 24.06 | 23.67 | 23.79 | 421,840 | -0.12(-0.51%) |
Jan 27, 2005 | 24.12 | 24.17 | 23.78 | 23.92 | 660,670 | -0.21(-0.89%) |
Jan 26, 2005 | 24.13 | 24.18 | 23.78 | 24.13 | 415,292 | +0.05(+0.23%) |
Jan 25, 2005 | 24.47 | 24.47 | 24.08 | 24.08 | 257,163 | -0.39(-1.60%) |
Jan 24, 2005 | 24.71 | 24.92 | 24.44 | 24.47 | 219,677 | -0.15(-0.60%) |
Jan 21, 2005 | 24.55 | 25.00 | 24.44 | 24.61 | 214,439 | +0.07(+0.27%) |
Jan 20, 2005 | 24.50 | 24.81 | 24.21 | 24.55 | 307,581 | -0.07(-0.30%) |
Jan 19, 2005 | 24.61 | 24.93 | 24.42 | 24.62 | 226,225 | +0.02(+0.10%) |
Jan 18, 2005 | 24.25 | 24.62 | 24.04 | 24.59 | 182,519 | +0.47(+1.95%) |
Jan 14, 2005 | 24.06 | 24.20 | 23.96 | 24.12 | 194,960 | +0.18(+0.77%) |
Jan 13, 2005 | 23.79 | 24.30 | 23.75 | 23.94 | 495,175 | +0.08(+0.33%) |
Jan 12, 2005 | 23.95 | 24.10 | 23.46 | 23.86 | 349,815 | -0.13(-0.53%) |
Jan 11, 2005 | 24.15 | 24.28 | 23.95 | 23.99 | 312,656 | -0.23(-0.93%) |
Jan 10, 2005 | 24.06 | 24.45 | 24.02 | 24.22 | 585,043 | +0.09(+0.38%) |
Jan 07, 2005 | 24.56 | 24.62 | 24.12 | 24.12 | 412,182 | -0.35(-1.42%) |
Jan 06, 2005 | 24.58 | 24.92 | 24.47 | 24.47 | 865,288 | -0.15(-0.62%) |
Jan 05, 2005 | 25.49 | 25.49 | 24.48 | 24.63 | 870,690 | -0.98(-3.82%) |
Jan 04, 2005 | 25.72 | 25.98 | 25.54 | 25.60 | 361,601 | -0.15(-0.57%) |
Jan 03, 2005 | 26.08 | 26.26 | 25.56 | 25.75 | 754,303 | -0.37(-1.40%) |
Dec 31, 2004 | 26.15 | 26.21 | 26.05 | 26.12 | 409,399 | +0.03(+0.12%) |
Dec 30, 2004 | 26.02 | 26.31 | 25.87 | 26.09 | 183,828 | -0.02(-0.07%) |
Dec 29, 2004 | 26.06 | 26.21 | 25.96 | 26.10 | 171,224 | -0.26(-0.97%) |
Dec 28, 2004 | 26.31 | 26.93 | 26.31 | 26.36 | 177,444 | +0.04(+0.14%) |
Dec 27, 2004 | 26.57 | 26.60 | 26.09 | 26.32 | 253,890 | -0.16(-0.60%) |
Dec 23, 2004 | 26.86 | 26.86 | 26.46 | 26.48 | 177,608 | -0.31(-1.14%) |
Dec 22, 2004 | 26.67 | 26.82 | 26.64 | 26.79 | 130,300 | +0.12(+0.44%) |
Dec 21, 2004 | 26.57 | 26.71 | 26.49 | 26.67 | 162,548 | +0.18(+0.67%) |
Dec 20, 2004 | 26.36 | 26.49 | 26.21 | 26.49 | 197,742 | +0.13(+0.51%) |
Dec 17, 2004 | 26.23 | 26.54 | 25.97 | 26.36 | 775,093 | +0.24(+0.91%) |
Dec 16, 2004 | 26.37 | 26.48 | 25.91 | 26.12 | 326,897 | -0.25(-0.95%) |
Dec 15, 2004 | 26.09 | 26.37 | 25.94 | 26.37 | 250,125 | +0.35(+1.34%) |
Dec 14, 2004 | 25.95 | 26.12 | 25.84 | 26.02 | 413,164 | +0.34(+1.31%) |
Dec 13, 2004 | 25.72 | 25.73 | 25.58 | 25.69 | 302,834 | -0.02(-0.07%) |
Dec 10, 2004 | 25.46 | 25.72 | 25.44 | 25.71 | 212,966 | +0.13(+0.50%) |
Dec 09, 2004 | 25.35 | 25.58 | 25.24 | 25.58 | 317,567 | +0.18(+0.72%) |
Dec 08, 2004 | 25.20 | 25.47 | 25.20 | 25.39 | 568,019 | +0.20(+0.78%) |
Dec 07, 2004 | 25.41 | 25.46 | 25.20 | 25.20 | 603,541 | -0.27(-1.08%) |
Dec 06, 2004 | 25.43 | 25.74 | 25.30 | 25.47 | 288,429 | +0.05(+0.19%) |
Dec 03, 2004 | 25.19 | 25.54 | 25.18 | 25.43 | 268,786 | +0.32(+1.26%) |
Dec 02, 2004 | 25.08 | 25.40 | 25.03 | 25.11 | 397,777 | -0.03(-0.12%) |
Dec 01, 2004 | 24.77 | 25.28 | 24.73 | 25.14 | 297,432 | +0.45(+1.81%) |
Nov 30, 2004 | 24.68 | 24.86 | 24.50 | 24.69 | 204,126 | +0.09(+0.35%) |
Nov 29, 2004 | 24.77 | 24.92 | 24.56 | 24.61 | 179,572 | -0.20(-0.79%) |
Nov 26, 2004 | 24.85 | 25.02 | 24.80 | 24.80 | 67,769 | -0.17(-0.66%) |
Nov 24, 2004 | 24.59 | 24.97 | 24.59 | 24.97 | 191,849 | +0.42(+1.72%) |
Nov 23, 2004 | 24.34 | 24.56 | 24.19 | 24.55 | 153,217 | +0.21(+0.85%) |
Nov 22, 2004 | 23.95 | 24.37 | 23.95 | 24.34 | 141,759 | +0.40(+1.66%) |
Nov 19, 2004 | 24.33 | 24.34 | 23.92 | 23.94 | 282,536 | -0.38(-1.58%) |
Nov 18, 2004 | 24.30 | 24.53 | 24.04 | 24.33 | 252,416 | +0.01(+0.05%) |
Nov 17, 2004 | 24.90 | 25.25 | 24.06 | 24.31 | 249,470 | -0.53(-2.14%) |
Nov 16, 2004 | 25.47 | 25.57 | 24.85 | 24.85 | 285,646 | -0.57(-2.24%) |
Nov 15, 2004 | 25.17 | 25.47 | 25.16 | 25.41 | 153,217 | +0.18(+0.70%) |
Nov 12, 2004 | 24.73 | 25.28 | 24.62 | 25.24 | 243,086 | +0.49(+2.00%) |
Nov 11, 2004 | 24.41 | 24.74 | 24.37 | 24.74 | 176,789 | +0.35(+1.43%) |
Nov 10, 2004 | 24.25 | 24.99 | 24.20 | 24.39 | 218,204 | +0.10(+0.43%) |
Nov 09, 2004 | 24.36 | 24.39 | 24.15 | 24.29 | 311,346 | -0.15(-0.60%) |
Nov 08, 2004 | 24.31 | 24.56 | 24.26 | 24.44 | 121,624 | +0.04(+0.18%) |
Nov 05, 2004 | 24.86 | 24.92 | 24.13 | 24.39 | 273,860 | -0.47(-1.89%) |
Nov 04, 2004 | 24.59 | 25.02 | 24.57 | 24.86 | 212,147 | +0.16(+0.67%) |
Nov 03, 2004 | 24.69 | 24.72 | 24.33 | 24.70 | 200,525 | +0.49(+2.02%) |
Nov 02, 2004 | 24.52 | 24.58 | 24.19 | 24.21 | 276,152 | -0.16(-0.65%) |