Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.29 | 25.65 | 25.29 | 25.62 | 197,903 | +0.33(+1.30%) |
Jan 28, 2005 | 25.61 | 25.84 | 25.04 | 25.29 | 421,729 | -0.43(-1.65%) |
Jan 27, 2005 | 23.78 | 25.77 | 23.77 | 25.72 | 1,378,969 | +1.78(+7.44%) |
Jan 26, 2005 | 23.79 | 23.96 | 23.67 | 23.94 | 193,666 | +0.16(+0.68%) |
Jan 25, 2005 | 23.43 | 23.82 | 23.43 | 23.78 | 178,586 | +0.28(+1.20%) |
Jan 24, 2005 | 23.35 | 23.63 | 23.35 | 23.49 | 144,813 | +0.10(+0.45%) |
Jan 21, 2005 | 23.57 | 23.66 | 23.31 | 23.39 | 253,112 | -0.14(-0.61%) |
Jan 20, 2005 | 23.37 | 23.63 | 23.31 | 23.53 | 124,250 | +0.17(+0.72%) |
Jan 19, 2005 | 23.17 | 23.41 | 23.17 | 23.37 | 187,809 | +0.04(+0.17%) |
Jan 18, 2005 | 23.15 | 23.43 | 23.13 | 23.33 | 288,256 | +0.02(+0.10%) |
Jan 14, 2005 | 23.07 | 23.55 | 23.02 | 23.30 | 182,824 | +0.22(+0.97%) |
Jan 13, 2005 | 22.86 | 23.15 | 22.74 | 23.08 | 128,363 | +0.22(+0.98%) |
Jan 12, 2005 | 23.07 | 23.07 | 22.85 | 22.85 | 111,164 | -0.16(-0.70%) |
Jan 11, 2005 | 22.81 | 23.18 | 22.77 | 23.01 | 132,351 | +0.00(+0.00%) |
Jan 10, 2005 | 22.79 | 23.07 | 22.72 | 23.01 | 240,774 | +0.14(+0.60%) |
Jan 07, 2005 | 23.07 | 23.12 | 22.82 | 22.88 | 236,163 | -0.10(-0.45%) |
Jan 06, 2005 | 22.78 | 23.08 | 22.78 | 22.98 | 122,131 | +0.20(+0.88%) |
Jan 05, 2005 | 23.27 | 23.39 | 22.73 | 22.78 | 164,628 | -0.66(-2.81%) |
Jan 04, 2005 | 23.59 | 23.91 | 23.36 | 23.44 | 266,696 | -0.24(-1.02%) |
Jan 03, 2005 | 23.67 | 23.75 | 23.51 | 23.68 | 274,921 | -0.08(-0.34%) |
Dec 31, 2004 | 23.52 | 23.78 | 23.51 | 23.76 | 82,252 | +0.24(+1.02%) |
Dec 30, 2004 | 23.37 | 23.59 | 23.37 | 23.52 | 92,346 | +0.08(+0.34%) |
Dec 29, 2004 | 23.11 | 23.47 | 23.09 | 23.44 | 198,152 | +0.19(+0.83%) |
Dec 28, 2004 | 23.04 | 23.26 | 22.99 | 23.25 | 162,510 | +0.22(+0.94%) |
Dec 27, 2004 | 23.19 | 23.19 | 22.90 | 23.03 | 111,414 | -0.16(-0.69%) |
Dec 23, 2004 | 23.19 | 23.29 | 23.01 | 23.19 | 98,577 | +0.05(+0.21%) |
Dec 22, 2004 | 23.23 | 23.27 | 23.11 | 23.14 | 197,903 | +0.02(+0.10%) |
Dec 21, 2004 | 23.11 | 23.18 | 23.07 | 23.12 | 74,151 | -0.03(-0.14%) |
Dec 20, 2004 | 23.16 | 23.34 | 23.13 | 23.15 | 140,700 | -0.11(-0.48%) |
Dec 17, 2004 | 23.26 | 23.27 | 23.08 | 23.26 | 55,208 | +0.02(+0.07%) |
Dec 16, 2004 | 23.19 | 23.27 | 23.03 | 23.25 | 71,035 | -0.01(-0.03%) |
Dec 15, 2004 | 22.99 | 23.27 | 22.87 | 23.25 | 99,574 | +0.39(+1.68%) |
Dec 14, 2004 | 23.07 | 23.11 | 22.77 | 22.87 | 117,022 | -0.08(-0.35%) |
Dec 13, 2004 | 23.13 | 23.21 | 22.89 | 22.95 | 91,349 | -0.18(-0.80%) |
Dec 10, 2004 | 22.59 | 23.25 | 22.58 | 23.13 | 99,201 | +0.48(+2.13%) |
Dec 09, 2004 | 22.15 | 22.65 | 21.85 | 22.65 | 154,285 | +0.34(+1.51%) |
Dec 08, 2004 | 23.11 | 23.11 | 22.27 | 22.32 | 274,422 | -0.79(-3.44%) |
Dec 07, 2004 | 23.05 | 23.27 | 22.88 | 23.11 | 87,610 | +0.10(+0.42%) |
Dec 06, 2004 | 22.87 | 23.03 | 22.62 | 23.01 | 67,047 | -0.06(-0.24%) |
Dec 03, 2004 | 23.31 | 23.39 | 22.96 | 23.07 | 184,568 | -0.23(-1.00%) |
Dec 02, 2004 | 22.47 | 23.37 | 22.47 | 23.30 | 214,104 | +0.72(+3.20%) |
Dec 01, 2004 | 22.05 | 22.64 | 22.05 | 22.58 | 172,480 | +0.51(+2.33%) |
Nov 30, 2004 | 22.23 | 22.23 | 21.91 | 22.07 | 122,755 | -0.14(-0.65%) |
Nov 29, 2004 | 21.98 | 22.23 | 21.98 | 22.21 | 112,411 | +0.15(+0.69%) |
Nov 26, 2004 | 22.06 | 22.11 | 21.96 | 22.06 | 41,499 | +0.02(+0.07%) |
Nov 24, 2004 | 22.06 | 22.07 | 21.90 | 22.04 | 135,092 | -0.02(-0.07%) |
Nov 23, 2004 | 21.88 | 22.07 | 21.88 | 22.06 | 119,639 | +0.18(+0.81%) |
Nov 22, 2004 | 21.71 | 21.88 | 21.52 | 21.88 | 144,439 | +0.09(+0.40%) |
Nov 19, 2004 | 21.83 | 21.86 | 21.75 | 21.79 | 84,370 | -0.14(-0.66%) |
Nov 18, 2004 | 21.91 | 21.95 | 21.80 | 21.94 | 106,927 | +0.03(+0.15%) |
Nov 17, 2004 | 21.75 | 22.09 | 21.75 | 21.91 | 85,616 | +0.03(+0.15%) |
Nov 16, 2004 | 21.87 | 22.07 | 21.78 | 21.87 | 123,752 | -0.11(-0.51%) |
Nov 15, 2004 | 21.95 | 22.10 | 21.75 | 21.99 | 109,544 | -0.11(-0.51%) |
Nov 12, 2004 | 21.89 | 22.14 | 21.89 | 22.10 | 47,855 | +0.10(+0.47%) |
Nov 11, 2004 | 21.86 | 22.13 | 21.70 | 21.99 | 156,528 | -0.04(-0.18%) |
Nov 10, 2004 | 21.58 | 22.23 | 21.48 | 22.03 | 271,681 | +0.38(+1.74%) |
Nov 09, 2004 | 21.57 | 21.75 | 21.56 | 21.66 | 89,480 | +0.01(+0.04%) |
Nov 08, 2004 | 21.50 | 21.87 | 21.49 | 21.65 | 225,196 | -0.10(-0.44%) |
Nov 05, 2004 | 21.55 | 21.86 | 21.47 | 21.75 | 122,381 | +0.09(+0.41%) |
Nov 04, 2004 | 21.41 | 21.68 | 21.38 | 21.66 | 75,397 | +0.11(+0.52%) |
Nov 03, 2004 | 21.53 | 21.67 | 21.44 | 21.54 | 182,076 | +0.18(+0.83%) |
Nov 02, 2004 | 21.18 | 21.50 | 21.14 | 21.37 | 244,762 | +0.01(+0.04%) |