Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 26.00 | 26.71 | 26.00 | 26.65 | 30,200 | +0.57(+2.21%) |
Jan 28, 2005 | 26.12 | 26.12 | 25.80 | 26.07 | 22,000 | -0.05(-0.17%) |
Jan 27, 2005 | 26.02 | 26.20 | 25.88 | 26.12 | 20,000 | +0.14(+0.54%) |
Jan 26, 2005 | 25.55 | 26.05 | 25.52 | 25.98 | 25,900 | +0.48(+1.88%) |
Jan 25, 2005 | 25.38 | 25.73 | 25.38 | 25.50 | 15,000 | +0.18(+0.69%) |
Jan 24, 2005 | 25.52 | 25.60 | 25.28 | 25.32 | 16,200 | -0.30(-1.17%) |
Jan 21, 2005 | 25.38 | 25.84 | 25.30 | 25.62 | 23,200 | +0.29(+1.12%) |
Jan 20, 2005 | 25.48 | 25.73 | 25.30 | 25.34 | 33,700 | -0.14(-0.57%) |
Jan 19, 2005 | 26.00 | 26.00 | 25.43 | 25.48 | 32,400 | -0.46(-1.77%) |
Jan 18, 2005 | 25.64 | 26.02 | 25.55 | 25.95 | 18,600 | +0.41(+1.59%) |
Jan 14, 2005 | 25.07 | 25.54 | 25.00 | 25.54 | 15,000 | +0.36(+1.45%) |
Jan 13, 2005 | 25.32 | 25.43 | 25.10 | 25.18 | 24,800 | -0.15(-0.59%) |
Jan 12, 2005 | 25.27 | 25.32 | 24.94 | 25.32 | 24,500 | +0.00(+0.00%) |
Jan 11, 2005 | 25.35 | 25.39 | 25.09 | 25.32 | 23,900 | -0.15(-0.59%) |
Jan 10, 2005 | 24.98 | 25.79 | 24.98 | 25.48 | 31,300 | +0.20(+0.79%) |
Jan 07, 2005 | 25.65 | 25.93 | 25.27 | 25.27 | 44,800 | -0.33(-1.27%) |
Jan 06, 2005 | 25.18 | 25.69 | 25.15 | 25.60 | 18,900 | +0.36(+1.41%) |
Jan 05, 2005 | 25.32 | 25.65 | 25.25 | 25.25 | 48,300 | -0.08(-0.32%) |
Jan 04, 2005 | 25.70 | 25.75 | 25.30 | 25.32 | 38,300 | -0.30(-1.17%) |
Jan 03, 2005 | 26.23 | 26.24 | 25.58 | 25.62 | 36,700 | -0.66(-2.49%) |
Dec 31, 2004 | 26.50 | 26.50 | 26.25 | 26.28 | 18,600 | -0.14(-0.55%) |
Dec 30, 2004 | 26.43 | 26.55 | 26.41 | 26.43 | 31,100 | +0.14(+0.55%) |
Dec 29, 2004 | 26.30 | 26.36 | 26.21 | 26.28 | 14,400 | +0.03(+0.11%) |
Dec 28, 2004 | 25.97 | 26.25 | 25.95 | 26.25 | 13,800 | +0.34(+1.29%) |
Dec 27, 2004 | 26.03 | 26.04 | 25.89 | 25.91 | 11,000 | -0.11(-0.42%) |
Dec 23, 2004 | 26.10 | 26.12 | 26.02 | 26.02 | 9,500 | +0.02(+0.10%) |
Dec 22, 2004 | 26.15 | 26.25 | 26.00 | 26.00 | 12,500 | -0.11(-0.42%) |
Dec 21, 2004 | 25.85 | 26.17 | 25.75 | 26.11 | 24,200 | +0.35(+1.36%) |
Dec 20, 2004 | 25.70 | 25.84 | 25.64 | 25.76 | 21,900 | +0.06(+0.23%) |
Dec 17, 2004 | 25.28 | 26.18 | 25.25 | 25.70 | 94,900 | +0.40(+1.58%) |
Dec 16, 2004 | 25.57 | 25.57 | 25.23 | 25.30 | 27,800 | -0.27(-1.08%) |
Dec 15, 2004 | 25.35 | 25.59 | 25.25 | 25.57 | 22,600 | +0.18(+0.69%) |
Dec 14, 2004 | 24.98 | 25.41 | 24.91 | 25.40 | 31,600 | +0.38(+1.50%) |
Dec 13, 2004 | 24.91 | 25.14 | 24.88 | 25.02 | 28,100 | +0.20(+0.79%) |
Dec 10, 2004 | 24.68 | 24.87 | 24.39 | 24.83 | 37,600 | +0.10(+0.40%) |
Dec 09, 2004 | 24.52 | 24.82 | 24.38 | 24.73 | 20,400 | +0.16(+0.63%) |
Dec 08, 2004 | 24.41 | 24.70 | 24.32 | 24.57 | 38,200 | -0.07(-0.26%) |
Dec 07, 2004 | 24.96 | 25.02 | 24.64 | 24.64 | 23,100 | -0.31(-1.24%) |
Dec 06, 2004 | 24.80 | 25.12 | 24.79 | 24.95 | 23,400 | -0.16(-0.64%) |
Dec 03, 2004 | 25.23 | 25.38 | 25.11 | 25.11 | 14,900 | -0.09(-0.36%) |
Dec 02, 2004 | 25.57 | 25.57 | 25.20 | 25.20 | 23,400 | -0.32(-1.27%) |
Dec 01, 2004 | 25.74 | 25.80 | 25.27 | 25.52 | 89,100 | -0.18(-0.70%) |
Nov 30, 2004 | 25.75 | 25.75 | 25.57 | 25.70 | 130,200 | -0.05(-0.19%) |
Nov 29, 2004 | 25.50 | 25.86 | 25.28 | 25.75 | 26,600 | +0.33(+1.30%) |
Nov 26, 2004 | 25.32 | 25.48 | 25.32 | 25.43 | 7,600 | +0.15(+0.59%) |
Nov 24, 2004 | 25.05 | 25.28 | 24.98 | 25.27 | 28,200 | +0.22(+0.88%) |
Nov 23, 2004 | 24.77 | 25.05 | 24.77 | 25.05 | 28,100 | +0.28(+1.13%) |
Nov 22, 2004 | 24.65 | 24.86 | 24.65 | 24.77 | 46,700 | +0.17(+0.71%) |
Nov 19, 2004 | 24.86 | 24.89 | 24.57 | 24.60 | 25,600 | -0.26(-1.07%) |
Nov 18, 2004 | 24.98 | 24.98 | 24.60 | 24.86 | 22,900 | -0.07(-0.28%) |
Nov 17, 2004 | 24.70 | 24.93 | 24.61 | 24.93 | 46,000 | +0.28(+1.14%) |
Nov 16, 2004 | 24.68 | 24.75 | 24.57 | 24.66 | 56,900 | +0.03(+0.12%) |
Nov 15, 2004 | 24.39 | 24.69 | 24.36 | 24.62 | 19,700 | +0.13(+0.53%) |
Nov 12, 2004 | 24.51 | 24.54 | 24.25 | 24.50 | 19,300 | -0.00(-0.02%) |
Nov 11, 2004 | 24.35 | 24.59 | 24.22 | 24.50 | 25,200 | +0.20(+0.82%) |
Nov 10, 2004 | 24.37 | 24.41 | 24.16 | 24.30 | 17,000 | -0.05(-0.21%) |
Nov 09, 2004 | 24.26 | 24.37 | 24.11 | 24.35 | 23,600 | +0.09(+0.37%) |
Nov 08, 2004 | 24.35 | 24.38 | 24.00 | 24.26 | 32,500 | -0.04(-0.16%) |
Nov 05, 2004 | 24.40 | 24.40 | 24.13 | 24.30 | 19,800 | -0.14(-0.57%) |
Nov 04, 2004 | 24.05 | 24.48 | 23.74 | 24.44 | 62,400 | +0.39(+1.62%) |
Nov 03, 2004 | 24.00 | 24.23 | 23.88 | 24.05 | 29,200 | +0.15(+0.63%) |
Nov 02, 2004 | 24.62 | 24.70 | 23.73 | 23.90 | 49,500 | +0.05(+0.23%) |