Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.28 | 24.49 | 23.95 | 24.10 | 410,812 | +0.04(+0.15%) |
Jan 28, 2005 | 24.19 | 24.19 | 23.53 | 24.06 | 288,728 | -0.13(-0.55%) |
Jan 27, 2005 | 24.06 | 24.56 | 24.03 | 24.19 | 162,438 | +0.09(+0.37%) |
Jan 26, 2005 | 24.18 | 24.36 | 23.88 | 24.10 | 761,947 | -0.07(-0.29%) |
Jan 25, 2005 | 24.03 | 24.63 | 24.00 | 24.17 | 238,826 | +0.31(+1.29%) |
Jan 24, 2005 | 24.50 | 24.50 | 23.83 | 23.87 | 180,966 | -0.62(-2.52%) |
Jan 21, 2005 | 24.66 | 24.70 | 23.81 | 24.48 | 417,405 | -0.11(-0.43%) |
Jan 20, 2005 | 24.76 | 24.92 | 24.54 | 24.59 | 163,120 | -0.27(-1.10%) |
Jan 19, 2005 | 25.03 | 25.21 | 24.68 | 24.86 | 150,275 | -0.04(-0.18%) |
Jan 18, 2005 | 25.07 | 25.26 | 24.78 | 24.90 | 148,570 | -0.24(-0.94%) |
Jan 14, 2005 | 24.92 | 25.28 | 24.68 | 25.14 | 141,067 | +0.31(+1.24%) |
Jan 13, 2005 | 25.27 | 25.30 | 24.81 | 24.83 | 197,449 | -0.43(-1.71%) |
Jan 12, 2005 | 24.72 | 25.27 | 24.50 | 25.27 | 226,094 | +0.52(+2.10%) |
Jan 11, 2005 | 24.46 | 24.87 | 24.46 | 24.75 | 178,579 | +0.20(+0.82%) |
Jan 10, 2005 | 23.84 | 24.90 | 23.84 | 24.54 | 331,696 | +0.65(+2.72%) |
Jan 07, 2005 | 24.70 | 24.79 | 23.59 | 23.89 | 311,121 | -0.73(-2.97%) |
Jan 06, 2005 | 24.70 | 24.93 | 24.46 | 24.62 | 255,308 | +0.01(+0.04%) |
Jan 05, 2005 | 24.98 | 25.20 | 24.61 | 24.61 | 252,466 | -0.46(-1.82%) |
Jan 04, 2005 | 25.51 | 25.51 | 24.98 | 25.07 | 271,791 | -0.46(-1.79%) |
Jan 03, 2005 | 26.30 | 26.35 | 25.36 | 25.53 | 186,423 | -0.82(-3.11%) |
Dec 31, 2004 | 26.30 | 26.62 | 26.08 | 26.35 | 135,384 | -0.04(-0.13%) |
Dec 30, 2004 | 26.08 | 26.48 | 26.04 | 26.38 | 156,299 | +0.21(+0.81%) |
Dec 29, 2004 | 26.10 | 26.34 | 25.78 | 26.17 | 102,760 | +0.07(+0.27%) |
Dec 28, 2004 | 25.73 | 26.13 | 25.55 | 26.10 | 102,532 | +0.41(+1.61%) |
Dec 27, 2004 | 26.04 | 26.04 | 25.44 | 25.69 | 161,301 | -0.28(-1.08%) |
Dec 23, 2004 | 25.52 | 26.05 | 25.52 | 25.97 | 355,113 | +0.46(+1.79%) |
Dec 22, 2004 | 25.35 | 25.76 | 25.20 | 25.51 | 368,412 | +0.16(+0.62%) |
Dec 21, 2004 | 24.63 | 25.35 | 24.63 | 25.35 | 356,931 | +0.76(+3.08%) |
Dec 20, 2004 | 24.48 | 24.68 | 24.38 | 24.60 | 385,122 | +0.11(+0.47%) |
Dec 17, 2004 | 24.27 | 24.49 | 24.16 | 24.48 | 305,097 | +0.21(+0.87%) |
Dec 16, 2004 | 23.75 | 24.27 | 23.75 | 24.27 | 211,885 | +0.40(+1.70%) |
Dec 15, 2004 | 23.59 | 24.10 | 23.58 | 23.87 | 365,912 | +0.29(+1.23%) |
Dec 14, 2004 | 23.49 | 23.77 | 23.40 | 23.58 | 594,393 | +0.10(+0.41%) |
Dec 13, 2004 | 23.64 | 23.66 | 23.44 | 23.48 | 326,922 | -0.05(-0.22%) |
Dec 10, 2004 | 23.66 | 23.70 | 23.37 | 23.53 | 585,754 | -0.22(-0.93%) |
Dec 09, 2004 | 23.66 | 23.95 | 23.32 | 23.75 | 233,142 | -0.04(-0.15%) |
Dec 08, 2004 | 23.58 | 23.96 | 23.58 | 23.79 | 424,567 | +0.34(+1.46%) |
Dec 07, 2004 | 23.65 | 23.65 | 23.31 | 23.44 | 314,191 | -0.21(-0.89%) |
Dec 06, 2004 | 24.19 | 24.19 | 23.40 | 23.66 | 275,997 | -0.19(-0.81%) |
Dec 03, 2004 | 24.03 | 24.43 | 23.70 | 23.85 | 406,947 | -0.18(-0.73%) |
Dec 02, 2004 | 23.62 | 24.04 | 23.51 | 24.03 | 521,416 | +0.30(+1.26%) |
Dec 01, 2004 | 24.02 | 24.26 | 23.62 | 23.73 | 527,781 | -0.29(-1.21%) |
Nov 30, 2004 | 22.78 | 24.07 | 22.74 | 24.02 | 552,676 | +1.25(+5.49%) |
Nov 29, 2004 | 21.73 | 23.06 | 21.73 | 22.77 | 405,583 | +1.00(+4.61%) |
Nov 26, 2004 | 21.60 | 21.84 | 21.57 | 21.76 | 44,445 | +0.18(+0.82%) |
Nov 24, 2004 | 21.57 | 21.71 | 21.33 | 21.59 | 201,314 | +0.10(+0.45%) |
Nov 23, 2004 | 21.60 | 21.60 | 21.25 | 21.49 | 218,706 | -0.11(-0.49%) |
Nov 22, 2004 | 20.84 | 21.60 | 20.78 | 21.60 | 311,690 | +0.67(+3.19%) |
Nov 19, 2004 | 21.10 | 21.10 | 20.92 | 20.93 | 236,211 | -0.18(-0.83%) |
Nov 18, 2004 | 21.18 | 21.27 | 20.95 | 21.10 | 261,105 | -0.07(-0.33%) |
Nov 17, 2004 | 21.07 | 21.28 | 21.07 | 21.17 | 381,485 | +0.24(+1.13%) |
Nov 16, 2004 | 21.11 | 21.21 | 20.78 | 20.94 | 267,130 | -0.18(-0.87%) |
Nov 15, 2004 | 21.11 | 21.12 | 20.89 | 21.12 | 205,633 | +0.00(+0.00%) |
Nov 12, 2004 | 21.13 | 21.27 | 20.89 | 21.12 | 214,613 | +0.01(+0.04%) |
Nov 11, 2004 | 21.09 | 21.18 | 21.03 | 21.11 | 161,869 | +0.09(+0.42%) |
Nov 10, 2004 | 20.89 | 21.11 | 20.89 | 21.03 | 276,338 | +0.18(+0.84%) |
Nov 09, 2004 | 20.91 | 21.10 | 20.82 | 20.85 | 144,364 | -0.06(-0.29%) |
Nov 08, 2004 | 21.03 | 21.03 | 20.82 | 20.91 | 174,828 | -0.19(-0.92%) |
Nov 05, 2004 | 21.07 | 21.60 | 20.95 | 21.10 | 712,727 | +0.21(+1.01%) |
Nov 04, 2004 | 20.01 | 21.25 | 20.00 | 20.89 | 1,112,058 | -0.82(-3.77%) |
Nov 03, 2004 | 20.63 | 22.15 | 20.63 | 21.71 | 641,113 | +1.21(+5.92%) |
Nov 02, 2004 | 20.50 | 20.95 | 20.35 | 20.50 | 228,595 | -0.02(-0.09%) |