Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.09 | 24.63 | 23.95 | 24.44 | 269,518 | +0.38(+1.57%) |
Jan 28, 2005 | 24.42 | 24.42 | 23.85 | 24.06 | 335,870 | -0.24(-0.98%) |
Jan 27, 2005 | 24.63 | 24.63 | 24.07 | 24.30 | 361,182 | -0.26(-1.07%) |
Jan 26, 2005 | 24.30 | 24.60 | 23.51 | 24.56 | 204,871 | +0.60(+2.51%) |
Jan 25, 2005 | 24.04 | 24.19 | 23.72 | 23.96 | 169,735 | +0.06(+0.24%) |
Jan 24, 2005 | 23.87 | 24.37 | 23.67 | 23.91 | 192,314 | -0.29(-1.19%) |
Jan 21, 2005 | 24.24 | 24.61 | 24.06 | 24.19 | 204,240 | -0.07(-0.30%) |
Jan 20, 2005 | 24.26 | 24.56 | 23.79 | 24.27 | 365,586 | -0.16(-0.64%) |
Jan 19, 2005 | 25.33 | 25.33 | 24.28 | 24.42 | 269,463 | -0.78(-3.10%) |
Jan 18, 2005 | 24.90 | 25.39 | 24.75 | 25.20 | 187,712 | +0.14(+0.56%) |
Jan 14, 2005 | 25.30 | 25.33 | 24.89 | 25.07 | 336,837 | -0.02(-0.07%) |
Jan 13, 2005 | 24.93 | 25.25 | 24.73 | 25.08 | 403,724 | +0.07(+0.26%) |
Jan 12, 2005 | 25.02 | 25.23 | 24.65 | 25.02 | 353,392 | +0.09(+0.36%) |
Jan 11, 2005 | 24.80 | 25.31 | 24.67 | 24.93 | 275,979 | +0.02(+0.10%) |
Jan 10, 2005 | 24.32 | 25.26 | 24.25 | 24.90 | 273,435 | +0.44(+1.78%) |
Jan 07, 2005 | 24.90 | 25.05 | 24.38 | 24.46 | 394,358 | -0.07(-0.30%) |
Jan 06, 2005 | 24.60 | 25.10 | 24.53 | 24.54 | 346,841 | -0.12(-0.47%) |
Jan 05, 2005 | 25.40 | 25.49 | 24.57 | 24.65 | 336,839 | -0.99(-3.85%) |
Jan 04, 2005 | 26.44 | 26.44 | 25.30 | 25.64 | 390,139 | -0.67(-2.53%) |
Jan 03, 2005 | 26.18 | 27.01 | 26.11 | 26.31 | 485,629 | +0.07(+0.28%) |
Dec 31, 2004 | 26.52 | 26.52 | 26.19 | 26.23 | 251,476 | -0.12(-0.47%) |
Dec 30, 2004 | 26.31 | 26.51 | 26.24 | 26.36 | 207,091 | -0.04(-0.16%) |
Dec 29, 2004 | 26.25 | 26.51 | 26.06 | 26.40 | 211,711 | -0.06(-0.22%) |
Dec 28, 2004 | 25.74 | 26.48 | 25.74 | 26.45 | 194,809 | +0.63(+2.45%) |
Dec 27, 2004 | 26.36 | 26.36 | 25.71 | 25.82 | 150,545 | -0.47(-1.78%) |
Dec 23, 2004 | 26.32 | 26.49 | 26.18 | 26.29 | 145,559 | +0.13(+0.50%) |
Dec 22, 2004 | 25.90 | 26.36 | 25.90 | 26.16 | 109,808 | +0.03(+0.13%) |
Dec 21, 2004 | 25.55 | 26.13 | 25.29 | 26.13 | 205,753 | +0.76(+3.02%) |
Dec 20, 2004 | 25.29 | 25.81 | 25.16 | 25.36 | 216,089 | -0.09(-0.36%) |
Dec 17, 2004 | 25.98 | 25.98 | 25.33 | 25.45 | 294,645 | -0.43(-1.65%) |
Dec 16, 2004 | 26.22 | 26.22 | 25.74 | 25.88 | 134,493 | -0.33(-1.25%) |
Dec 15, 2004 | 26.09 | 26.34 | 25.83 | 26.21 | 195,417 | -0.04(-0.16%) |
Dec 14, 2004 | 26.13 | 26.40 | 25.74 | 26.25 | 322,249 | -0.15(-0.56%) |
Dec 13, 2004 | 26.27 | 26.40 | 25.94 | 26.40 | 268,014 | +0.42(+1.61%) |
Dec 10, 2004 | 25.72 | 26.18 | 25.40 | 25.98 | 246,247 | +0.33(+1.28%) |
Dec 09, 2004 | 25.63 | 25.74 | 25.29 | 25.65 | 164,408 | -0.30(-1.14%) |
Dec 08, 2004 | 25.62 | 25.94 | 25.51 | 25.94 | 208,793 | +0.34(+1.32%) |
Dec 07, 2004 | 25.85 | 26.13 | 25.37 | 25.61 | 223,993 | -0.41(-1.58%) |
Dec 06, 2004 | 26.26 | 26.34 | 25.86 | 26.02 | 300,604 | -0.21(-0.82%) |
Dec 03, 2004 | 26.13 | 26.38 | 26.04 | 26.23 | 248,557 | -0.07(-0.28%) |
Dec 02, 2004 | 26.32 | 26.32 | 26.18 | 26.31 | 253,543 | +0.00(+0.00%) |
Dec 01, 2004 | 25.74 | 26.32 | 25.71 | 26.31 | 561,444 | +0.38(+1.46%) |
Nov 30, 2004 | 26.15 | 26.24 | 25.81 | 25.93 | 200,402 | -0.39(-1.47%) |
Nov 29, 2004 | 26.29 | 26.33 | 25.66 | 26.32 | 256,583 | +0.41(+1.59%) |
Nov 26, 2004 | 26.15 | 26.32 | 25.90 | 25.90 | 58,491 | -0.31(-1.19%) |
Nov 24, 2004 | 25.68 | 26.29 | 25.40 | 26.22 | 185,810 | +0.58(+2.24%) |
Nov 23, 2004 | 25.60 | 26.03 | 25.33 | 25.64 | 287,227 | -0.24(-0.92%) |
Nov 22, 2004 | 25.26 | 25.94 | 25.17 | 25.88 | 402,021 | +0.49(+1.94%) |
Nov 19, 2004 | 25.84 | 26.18 | 25.29 | 25.39 | 234,938 | -0.76(-2.92%) |
Nov 18, 2004 | 26.32 | 26.50 | 25.66 | 26.15 | 214,144 | -0.23(-0.87%) |
Nov 17, 2004 | 25.99 | 26.48 | 25.86 | 26.38 | 378,187 | +0.53(+2.04%) |
Nov 16, 2004 | 26.15 | 26.46 | 25.75 | 25.85 | 267,528 | -0.55(-2.09%) |
Nov 15, 2004 | 26.50 | 26.64 | 26.17 | 26.41 | 229,466 | -0.18(-0.68%) |
Nov 12, 2004 | 26.15 | 26.62 | 26.15 | 26.59 | 334,410 | +0.16(+0.62%) |
Nov 11, 2004 | 26.10 | 26.43 | 25.91 | 26.42 | 341,341 | +0.45(+1.74%) |
Nov 10, 2004 | 25.49 | 26.11 | 25.07 | 25.97 | 284,795 | +0.67(+2.67%) |
Nov 09, 2004 | 25.41 | 25.54 | 25.18 | 25.30 | 304,495 | -0.06(-0.23%) |
Nov 08, 2004 | 25.66 | 25.80 | 25.16 | 25.35 | 240,167 | -0.11(-0.42%) |
Nov 05, 2004 | 25.29 | 25.61 | 24.92 | 25.46 | 505,627 | +0.31(+1.24%) |
Nov 04, 2004 | 24.97 | 25.16 | 24.75 | 25.15 | 544,784 | +0.18(+0.72%) |
Nov 03, 2004 | 24.75 | 25.00 | 24.56 | 24.97 | 608,018 | +0.67(+2.78%) |
Nov 02, 2004 | 24.67 | 24.79 | 24.07 | 24.29 | 331,248 | -0.21(-0.87%) |