Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.78 | 22.05 | 21.38 | 21.51 | 152,171 | -0.19(-0.88%) |
Jan 28, 2005 | 21.83 | 21.92 | 21.48 | 21.70 | 137,504 | -0.08(-0.36%) |
Jan 27, 2005 | 21.63 | 21.87 | 21.59 | 21.78 | 213,378 | +0.10(+0.46%) |
Jan 26, 2005 | 21.39 | 21.70 | 21.27 | 21.68 | 170,787 | +0.40(+1.87%) |
Jan 25, 2005 | 21.84 | 22.02 | 21.28 | 21.29 | 215,211 | -0.38(-1.73%) |
Jan 24, 2005 | 21.63 | 21.82 | 21.59 | 21.66 | 400,947 | +0.04(+0.16%) |
Jan 21, 2005 | 21.77 | 21.83 | 21.63 | 21.63 | 200,121 | -0.16(-0.72%) |
Jan 20, 2005 | 21.84 | 22.08 | 21.70 | 21.78 | 172,056 | -0.14(-0.65%) |
Jan 19, 2005 | 21.60 | 22.26 | 21.44 | 21.92 | 206,608 | +0.36(+1.68%) |
Jan 18, 2005 | 21.45 | 21.63 | 21.26 | 21.56 | 150,478 | +0.10(+0.46%) |
Jan 14, 2005 | 21.34 | 21.51 | 21.31 | 21.46 | 71,502 | +0.18(+0.87%) |
Jan 13, 2005 | 21.11 | 21.44 | 20.97 | 21.28 | 404,050 | +0.13(+0.64%) |
Jan 12, 2005 | 21.17 | 21.20 | 20.88 | 21.14 | 251,174 | -0.01(-0.07%) |
Jan 11, 2005 | 21.43 | 21.43 | 21.13 | 21.16 | 417,730 | -0.26(-1.19%) |
Jan 10, 2005 | 21.27 | 21.59 | 21.25 | 21.41 | 220,993 | +0.14(+0.67%) |
Jan 07, 2005 | 21.50 | 21.77 | 21.17 | 21.27 | 260,058 | -0.22(-1.02%) |
Jan 06, 2005 | 20.82 | 21.61 | 20.82 | 21.49 | 206,467 | +0.57(+2.71%) |
Jan 05, 2005 | 21.87 | 21.87 | 20.70 | 20.92 | 621,659 | -0.95(-4.34%) |
Jan 04, 2005 | 21.98 | 21.98 | 21.66 | 21.87 | 415,050 | -0.11(-0.48%) |
Jan 03, 2005 | 22.57 | 22.72 | 21.91 | 21.98 | 258,930 | -0.59(-2.61%) |
Dec 31, 2004 | 22.68 | 22.75 | 22.47 | 22.57 | 121,003 | -0.09(-0.38%) |
Dec 30, 2004 | 22.64 | 22.78 | 22.45 | 22.65 | 80,810 | +0.04(+0.16%) |
Dec 29, 2004 | 22.45 | 22.63 | 22.30 | 22.62 | 121,426 | +0.21(+0.95%) |
Dec 28, 2004 | 21.98 | 22.41 | 21.98 | 22.41 | 162,043 | +0.43(+1.94%) |
Dec 27, 2004 | 22.36 | 22.39 | 21.95 | 21.98 | 161,055 | -0.45(-2.02%) |
Dec 23, 2004 | 22.51 | 22.55 | 22.37 | 22.43 | 113,811 | -0.06(-0.28%) |
Dec 22, 2004 | 22.37 | 22.56 | 22.24 | 22.50 | 189,402 | -0.05(-0.22%) |
Dec 21, 2004 | 22.48 | 22.58 | 22.25 | 22.55 | 116,208 | +0.11(+0.47%) |
Dec 20, 2004 | 22.54 | 22.54 | 22.34 | 22.44 | 123,965 | +0.08(+0.35%) |
Dec 17, 2004 | 22.55 | 22.59 | 22.26 | 22.36 | 102,951 | -0.18(-0.79%) |
Dec 16, 2004 | 22.76 | 22.76 | 22.34 | 22.54 | 145,260 | -0.25(-1.09%) |
Dec 15, 2004 | 22.34 | 22.87 | 22.19 | 22.79 | 295,598 | +0.45(+2.03%) |
Dec 14, 2004 | 22.39 | 22.44 | 22.19 | 22.34 | 123,965 | -0.06(-0.25%) |
Dec 13, 2004 | 22.46 | 22.47 | 22.24 | 22.39 | 133,696 | -0.03(-0.13%) |
Dec 10, 2004 | 22.17 | 22.48 | 22.11 | 22.42 | 234,955 | +0.11(+0.51%) |
Dec 09, 2004 | 22.38 | 22.48 | 22.06 | 22.31 | 218,173 | -0.18(-0.79%) |
Dec 08, 2004 | 22.16 | 22.48 | 22.16 | 22.48 | 170,504 | +0.35(+1.57%) |
Dec 07, 2004 | 22.12 | 22.48 | 22.04 | 22.14 | 262,738 | -0.02(-0.10%) |
Dec 06, 2004 | 22.04 | 22.26 | 22.04 | 22.16 | 180,095 | +0.12(+0.55%) |
Dec 03, 2004 | 21.95 | 22.10 | 21.89 | 22.04 | 138,209 | +0.16(+0.75%) |
Dec 02, 2004 | 21.99 | 22.02 | 21.63 | 21.87 | 127,349 | -0.11(-0.48%) |
Dec 01, 2004 | 21.84 | 22.12 | 21.84 | 21.98 | 193,492 | +0.21(+0.98%) |
Nov 30, 2004 | 21.84 | 21.90 | 21.59 | 21.77 | 522,374 | -0.11(-0.49%) |
Nov 29, 2004 | 22.16 | 22.24 | 21.82 | 21.87 | 137,080 | -0.28(-1.28%) |
Nov 26, 2004 | 22.29 | 22.32 | 22.00 | 22.16 | 33,565 | -0.12(-0.54%) |
Nov 24, 2004 | 21.98 | 22.36 | 21.98 | 22.28 | 119,170 | +0.28(+1.26%) |
Nov 23, 2004 | 22.19 | 22.24 | 21.84 | 22.00 | 167,120 | -0.07(-0.32%) |
Nov 22, 2004 | 21.84 | 22.07 | 21.74 | 22.07 | 223,814 | +0.27(+1.24%) |
Nov 19, 2004 | 22.12 | 22.16 | 21.73 | 21.80 | 261,892 | -0.41(-1.85%) |
Nov 18, 2004 | 22.94 | 23.08 | 21.98 | 22.22 | 277,969 | -0.79(-3.45%) |
Nov 17, 2004 | 23.06 | 23.15 | 22.69 | 23.01 | 357,933 | -0.09(-0.40%) |
Nov 16, 2004 | 23.19 | 23.19 | 23.04 | 23.10 | 681,596 | -0.21(-0.88%) |
Nov 15, 2004 | 22.82 | 23.31 | 22.82 | 23.31 | 546,631 | +0.62(+2.72%) |
Nov 12, 2004 | 21.78 | 22.69 | 21.73 | 22.69 | 130,311 | +0.94(+4.30%) |
Nov 11, 2004 | 21.36 | 21.75 | 21.09 | 21.75 | 131,157 | +0.43(+2.03%) |
Nov 10, 2004 | 21.24 | 21.44 | 21.09 | 21.32 | 182,633 | +0.05(+0.23%) |
Nov 09, 2004 | 21.02 | 21.41 | 20.85 | 21.27 | 160,914 | +0.25(+1.18%) |
Nov 08, 2004 | 21.20 | 21.26 | 20.85 | 21.02 | 113,952 | -0.23(-1.07%) |
Nov 05, 2004 | 21.98 | 21.98 | 21.18 | 21.25 | 156,966 | -0.48(-2.19%) |
Nov 04, 2004 | 20.74 | 21.73 | 20.62 | 21.73 | 171,492 | +0.60(+2.82%) |
Nov 03, 2004 | 20.42 | 21.19 | 20.42 | 21.13 | 249,904 | +0.89(+4.38%) |
Nov 02, 2004 | 20.49 | 20.67 | 20.24 | 20.24 | 99,708 | -0.25(-1.21%) |