Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.02 | 24.53 | 24.01 | 24.48 | 1,248,982 | +0.47(+1.95%) |
Jan 28, 2005 | 23.49 | 24.23 | 23.45 | 24.01 | 1,794,068 | +0.49(+2.08%) |
Jan 27, 2005 | 23.21 | 23.76 | 23.19 | 23.52 | 2,414,700 | +0.69(+3.03%) |
Jan 26, 2005 | 22.77 | 22.96 | 22.57 | 22.83 | 1,268,007 | +0.12(+0.53%) |
Jan 25, 2005 | 22.89 | 23.13 | 22.69 | 22.71 | 920,607 | -0.18(-0.81%) |
Jan 24, 2005 | 23.03 | 23.21 | 22.90 | 22.90 | 714,098 | -0.13(-0.55%) |
Jan 21, 2005 | 22.83 | 23.29 | 22.76 | 23.02 | 1,343,552 | +0.21(+0.92%) |
Jan 20, 2005 | 23.50 | 23.50 | 22.61 | 22.81 | 1,794,068 | -0.69(-2.92%) |
Jan 19, 2005 | 23.58 | 23.64 | 23.43 | 23.50 | 463,474 | +0.01(+0.03%) |
Jan 18, 2005 | 23.59 | 23.59 | 23.41 | 23.49 | 746,908 | -0.07(-0.28%) |
Jan 14, 2005 | 23.56 | 23.66 | 23.49 | 23.56 | 703,069 | +0.00(+0.00%) |
Jan 13, 2005 | 23.26 | 23.83 | 23.26 | 23.56 | 1,025,930 | +0.29(+1.26%) |
Jan 12, 2005 | 23.22 | 23.43 | 23.15 | 23.26 | 696,177 | +0.05(+0.22%) |
Jan 11, 2005 | 23.05 | 23.21 | 22.99 | 23.21 | 823,556 | +0.08(+0.33%) |
Jan 10, 2005 | 22.97 | 23.20 | 22.96 | 23.14 | 653,441 | +0.24(+1.05%) |
Jan 07, 2005 | 23.23 | 23.28 | 22.81 | 22.90 | 568,521 | -0.26(-1.14%) |
Jan 06, 2005 | 23.30 | 23.50 | 23.09 | 23.16 | 806,186 | -0.15(-0.62%) |
Jan 05, 2005 | 23.64 | 23.64 | 23.29 | 23.31 | 1,228,304 | -0.26(-1.12%) |
Jan 04, 2005 | 24.23 | 24.23 | 23.49 | 23.57 | 921,710 | -0.62(-2.55%) |
Jan 03, 2005 | 24.67 | 24.79 | 24.14 | 24.19 | 930,257 | -0.48(-1.96%) |
Dec 31, 2004 | 24.95 | 25.17 | 24.67 | 24.67 | 483,601 | -0.32(-1.28%) |
Dec 30, 2004 | 24.95 | 25.07 | 24.79 | 24.99 | 394,270 | -0.01(-0.04%) |
Dec 29, 2004 | 24.77 | 25.00 | 24.72 | 25.00 | 494,630 | +0.25(+1.00%) |
Dec 28, 2004 | 24.39 | 24.79 | 24.38 | 24.75 | 520,547 | +0.36(+1.47%) |
Dec 27, 2004 | 24.52 | 24.58 | 24.30 | 24.39 | 407,229 | -0.15(-0.61%) |
Dec 23, 2004 | 24.48 | 24.70 | 24.45 | 24.54 | 288,396 | +0.12(+0.48%) |
Dec 22, 2004 | 24.22 | 24.64 | 24.17 | 24.43 | 680,737 | +0.22(+0.93%) |
Dec 21, 2004 | 24.19 | 24.21 | 23.97 | 24.20 | 447,483 | +0.00(+0.00%) |
Dec 20, 2004 | 23.95 | 24.36 | 23.87 | 24.20 | 452,997 | +0.14(+0.59%) |
Dec 17, 2004 | 24.07 | 24.13 | 23.94 | 24.06 | 508,415 | -0.10(-0.42%) |
Dec 16, 2004 | 24.05 | 24.32 | 23.97 | 24.16 | 669,984 | +0.01(+0.06%) |
Dec 15, 2004 | 24.16 | 24.42 | 24.03 | 24.15 | 837,618 | +0.01(+0.06%) |
Dec 14, 2004 | 24.37 | 24.37 | 24.12 | 24.13 | 925,295 | -0.14(-0.58%) |
Dec 13, 2004 | 24.06 | 24.41 | 24.06 | 24.28 | 636,898 | +0.22(+0.90%) |
Dec 10, 2004 | 24.22 | 24.34 | 23.97 | 24.06 | 521,925 | -0.16(-0.66%) |
Dec 09, 2004 | 24.10 | 24.23 | 23.80 | 24.22 | 789,643 | +0.10(+0.41%) |
Dec 08, 2004 | 24.01 | 24.21 | 24.01 | 24.12 | 698,934 | +0.12(+0.48%) |
Dec 07, 2004 | 24.13 | 24.31 | 23.97 | 24.00 | 674,947 | -0.07(-0.30%) |
Dec 06, 2004 | 24.18 | 24.24 | 23.92 | 24.08 | 1,019,313 | -0.19(-0.78%) |
Dec 03, 2004 | 24.14 | 24.39 | 24.14 | 24.26 | 510,621 | +0.16(+0.68%) |
Dec 02, 2004 | 24.04 | 24.30 | 23.93 | 24.10 | 467,058 | +0.06(+0.26%) |
Dec 01, 2004 | 23.90 | 24.26 | 23.59 | 24.04 | 1,227,201 | +0.14(+0.58%) |
Nov 30, 2004 | 23.61 | 24.06 | 23.54 | 23.90 | 853,609 | +0.36(+1.51%) |
Nov 29, 2004 | 23.51 | 23.75 | 23.47 | 23.55 | 475,054 | +0.04(+0.17%) |
Nov 26, 2004 | 23.34 | 23.58 | 23.34 | 23.51 | 371,110 | +0.17(+0.72%) |
Nov 24, 2004 | 22.49 | 23.41 | 22.49 | 23.34 | 719,061 | +0.54(+2.39%) |
Nov 23, 2004 | 22.69 | 22.93 | 22.69 | 22.80 | 719,336 | +0.17(+0.75%) |
Nov 22, 2004 | 22.45 | 22.64 | 22.34 | 22.62 | 1,239,608 | +0.17(+0.78%) |
Nov 19, 2004 | 23.01 | 23.01 | 22.29 | 22.45 | 943,767 | -0.65(-2.80%) |
Nov 18, 2004 | 22.96 | 23.30 | 22.90 | 23.10 | 946,800 | +0.11(+0.47%) |
Nov 17, 2004 | 22.92 | 23.16 | 22.89 | 22.99 | 741,945 | +0.15(+0.64%) |
Nov 16, 2004 | 22.80 | 23.10 | 22.78 | 22.84 | 711,892 | -0.07(-0.32%) |
Nov 15, 2004 | 23.04 | 23.21 | 22.85 | 22.92 | 633,590 | -0.13(-0.55%) |
Nov 12, 2004 | 22.90 | 23.14 | 22.67 | 23.04 | 932,187 | +0.24(+1.03%) |
Nov 11, 2004 | 22.50 | 22.90 | 22.49 | 22.81 | 587,821 | +0.19(+0.85%) |
Nov 10, 2004 | 22.41 | 22.67 | 22.36 | 22.61 | 555,011 | +0.23(+1.02%) |
Nov 09, 2004 | 22.40 | 22.67 | 22.22 | 22.39 | 1,171,783 | -0.01(-0.05%) |
Nov 08, 2004 | 23.03 | 23.03 | 22.28 | 22.40 | 3,494,119 | -1.40(-5.90%) |
Nov 05, 2004 | 23.65 | 23.85 | 23.43 | 23.80 | 1,488,853 | +0.35(+1.50%) |
Nov 04, 2004 | 23.03 | 23.46 | 22.85 | 23.45 | 1,216,448 | +0.42(+1.83%) |
Nov 03, 2004 | 22.94 | 23.06 | 22.77 | 23.03 | 2,051,033 | +0.78(+3.52%) |
Nov 02, 2004 | 21.56 | 22.45 | 21.56 | 22.24 | 1,471,483 | +0.68(+3.16%) |