Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.01 | 22.26 | 21.89 | 22.24 | 307,476 | +0.39(+1.79%) |
Jan 28, 2005 | 22.30 | 22.30 | 21.84 | 21.85 | 259,015 | -0.41(-1.83%) |
Jan 27, 2005 | 22.19 | 22.45 | 22.01 | 22.25 | 243,376 | +0.16(+0.72%) |
Jan 26, 2005 | 22.15 | 22.25 | 21.88 | 22.10 | 337,081 | +0.04(+0.19%) |
Jan 25, 2005 | 22.00 | 22.17 | 21.82 | 22.05 | 289,641 | +0.04(+0.19%) |
Jan 24, 2005 | 21.70 | 22.20 | 21.70 | 22.01 | 349,065 | +0.30(+1.38%) |
Jan 21, 2005 | 22.25 | 22.25 | 21.71 | 21.71 | 191,873 | -0.39(-1.77%) |
Jan 20, 2005 | 22.33 | 22.39 | 22.05 | 22.10 | 161,155 | -0.21(-0.93%) |
Jan 19, 2005 | 22.71 | 22.76 | 22.17 | 22.31 | 326,900 | -0.36(-1.58%) |
Jan 18, 2005 | 22.13 | 22.70 | 21.95 | 22.67 | 324,726 | +0.57(+2.56%) |
Jan 14, 2005 | 21.70 | 22.23 | 21.65 | 22.10 | 353,087 | +0.38(+1.76%) |
Jan 13, 2005 | 22.08 | 22.08 | 21.44 | 21.72 | 232,767 | -0.18(-0.84%) |
Jan 12, 2005 | 21.98 | 22.12 | 21.68 | 21.90 | 260,714 | -0.32(-1.46%) |
Jan 11, 2005 | 22.06 | 22.34 | 22.01 | 22.23 | 253,613 | +0.04(+0.19%) |
Jan 10, 2005 | 22.01 | 22.40 | 21.88 | 22.19 | 241,979 | +0.28(+1.29%) |
Jan 07, 2005 | 22.24 | 22.24 | 21.82 | 21.90 | 278,106 | -0.12(-0.53%) |
Jan 06, 2005 | 21.88 | 22.15 | 21.88 | 22.02 | 369,678 | +0.04(+0.19%) |
Jan 05, 2005 | 22.10 | 22.43 | 21.94 | 21.98 | 318,259 | -0.29(-1.31%) |
Jan 04, 2005 | 22.60 | 22.90 | 22.16 | 22.27 | 262,847 | -0.43(-1.91%) |
Jan 03, 2005 | 22.70 | 23.09 | 22.52 | 22.70 | 327,410 | -0.29(-1.27%) |
Dec 31, 2004 | 23.21 | 23.22 | 22.89 | 22.99 | 262,544 | -0.27(-1.18%) |
Dec 30, 2004 | 23.14 | 23.30 | 23.01 | 23.27 | 215,202 | +0.22(+0.94%) |
Dec 29, 2004 | 23.09 | 23.22 | 22.92 | 23.05 | 211,117 | +0.08(+0.36%) |
Dec 28, 2004 | 22.47 | 23.01 | 22.45 | 22.97 | 415,866 | +0.45(+2.00%) |
Dec 27, 2004 | 23.12 | 23.24 | 22.20 | 22.52 | 350,980 | -0.63(-2.73%) |
Dec 23, 2004 | 22.91 | 23.30 | 22.89 | 23.15 | 274,800 | +0.03(+0.14%) |
Dec 22, 2004 | 22.44 | 23.30 | 22.39 | 23.12 | 758,916 | +0.68(+3.04%) |
Dec 21, 2004 | 21.85 | 22.51 | 21.80 | 22.44 | 597,064 | +0.52(+2.35%) |
Dec 20, 2004 | 21.64 | 22.00 | 21.51 | 21.92 | 543,353 | +0.29(+1.35%) |
Dec 17, 2004 | 21.64 | 21.79 | 21.56 | 21.63 | 853,360 | -0.13(-0.61%) |
Dec 16, 2004 | 20.91 | 21.91 | 20.91 | 21.76 | 899,741 | +0.72(+3.40%) |
Dec 15, 2004 | 21.06 | 21.12 | 20.18 | 21.05 | 670,600 | +0.24(+1.16%) |
Dec 14, 2004 | 19.80 | 20.95 | 19.72 | 20.81 | 661,588 | +0.82(+4.08%) |
Dec 13, 2004 | 19.80 | 20.07 | 19.80 | 19.99 | 498,775 | +0.12(+0.59%) |
Dec 10, 2004 | 19.87 | 20.02 | 19.54 | 19.87 | 600,068 | -0.07(-0.33%) |
Dec 09, 2004 | 19.89 | 20.12 | 19.77 | 19.94 | 804,696 | -0.02(-0.11%) |
Dec 08, 2004 | 20.21 | 20.21 | 19.91 | 19.96 | 233,706 | -0.12(-0.59%) |
Dec 07, 2004 | 20.09 | 20.31 | 19.97 | 20.08 | 258,098 | -0.07(-0.33%) |
Dec 06, 2004 | 20.30 | 20.33 | 19.92 | 20.15 | 681,174 | -0.24(-1.18%) |
Dec 03, 2004 | 20.40 | 20.61 | 20.29 | 20.39 | 417,788 | -0.12(-0.61%) |
Dec 02, 2004 | 20.72 | 20.72 | 20.19 | 20.51 | 402,648 | -0.17(-0.84%) |
Dec 01, 2004 | 20.44 | 20.76 | 20.38 | 20.69 | 307,243 | +0.25(+1.21%) |
Nov 30, 2004 | 20.58 | 20.58 | 20.15 | 20.44 | 434,730 | -0.06(-0.31%) |
Nov 29, 2004 | 20.95 | 20.95 | 20.35 | 20.51 | 257,978 | -0.32(-1.52%) |
Nov 26, 2004 | 20.64 | 20.93 | 20.56 | 20.82 | 59,598 | -0.04(-0.20%) |
Nov 24, 2004 | 20.91 | 21.06 | 20.72 | 20.86 | 196,337 | -0.02(-0.12%) |
Nov 23, 2004 | 21.26 | 21.26 | 20.78 | 20.89 | 217,725 | -0.26(-1.22%) |
Nov 22, 2004 | 20.98 | 21.21 | 20.40 | 21.15 | 145,511 | +0.06(+0.28%) |
Nov 19, 2004 | 21.15 | 21.24 | 20.93 | 21.09 | 229,261 | -0.20(-0.94%) |
Nov 18, 2004 | 21.20 | 21.43 | 21.20 | 21.29 | 280,448 | -0.10(-0.47%) |
Nov 17, 2004 | 21.26 | 21.43 | 21.06 | 21.39 | 216,884 | +0.22(+1.06%) |
Nov 16, 2004 | 21.20 | 21.48 | 20.90 | 21.16 | 341,728 | -0.16(-0.74%) |
Nov 15, 2004 | 21.37 | 21.42 | 21.16 | 21.32 | 225,416 | -0.10(-0.47%) |
Nov 12, 2004 | 21.19 | 21.48 | 20.97 | 21.42 | 307,483 | +0.17(+0.82%) |
Nov 11, 2004 | 21.43 | 21.44 | 21.10 | 21.25 | 332,596 | -0.12(-0.55%) |
Nov 10, 2004 | 21.18 | 21.39 | 21.18 | 21.36 | 281,529 | +0.11(+0.51%) |
Nov 09, 2004 | 20.96 | 21.26 | 20.93 | 21.26 | 296,429 | +0.34(+1.63%) |
Nov 08, 2004 | 21.17 | 21.31 | 20.67 | 20.91 | 427,761 | -0.33(-1.57%) |
Nov 05, 2004 | 20.22 | 21.33 | 20.18 | 21.25 | 760,719 | +1.12(+5.54%) |
Nov 04, 2004 | 19.44 | 20.21 | 19.28 | 20.13 | 404,931 | +0.77(+3.95%) |
Nov 03, 2004 | 19.14 | 19.77 | 19.02 | 19.37 | 261,944 | +0.27(+1.39%) |
Nov 02, 2004 | 19.14 | 19.32 | 18.97 | 19.10 | 190,570 | -0.02(-0.13%) |