Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 23.66 | 23.97 | 23.66 | 23.97 | 523,558 | +0.31(+1.32%) |
Jan 28, 2005 | 23.67 | 23.71 | 23.29 | 23.65 | 503,367 | +0.12(+0.50%) |
Jan 27, 2005 | 23.72 | 23.81 | 23.48 | 23.54 | 545,639 | -0.10(-0.43%) |
Jan 26, 2005 | 23.79 | 23.96 | 23.52 | 23.64 | 593,460 | -0.16(-0.68%) |
Jan 25, 2005 | 24.03 | 24.51 | 23.76 | 23.80 | 716,380 | -0.24(-0.99%) |
Jan 24, 2005 | 23.73 | 24.18 | 23.71 | 24.03 | 777,072 | +0.32(+1.36%) |
Jan 21, 2005 | 23.76 | 23.92 | 23.65 | 23.71 | 547,292 | -0.10(-0.43%) |
Jan 20, 2005 | 23.59 | 24.01 | 23.39 | 23.81 | 649,548 | +0.25(+1.04%) |
Jan 19, 2005 | 23.67 | 23.71 | 23.53 | 23.57 | 503,839 | -0.19(-0.78%) |
Jan 18, 2005 | 23.32 | 23.84 | 23.25 | 23.76 | 1,269,930 | +0.44(+1.89%) |
Jan 14, 2005 | 23.10 | 23.35 | 23.10 | 23.32 | 472,666 | +0.25(+1.10%) |
Jan 13, 2005 | 23.09 | 23.18 | 22.94 | 23.06 | 512,577 | -0.10(-0.44%) |
Jan 12, 2005 | 23.20 | 23.28 | 22.84 | 23.16 | 516,473 | +0.03(+0.15%) |
Jan 11, 2005 | 23.09 | 23.13 | 22.86 | 23.13 | 490,142 | -0.05(-0.22%) |
Jan 10, 2005 | 23.27 | 23.42 | 23.11 | 23.18 | 596,530 | -0.09(-0.40%) |
Jan 07, 2005 | 23.37 | 23.38 | 23.15 | 23.27 | 567,719 | -0.10(-0.43%) |
Jan 06, 2005 | 23.76 | 23.76 | 23.34 | 23.37 | 407,605 | -0.19(-0.83%) |
Jan 05, 2005 | 23.51 | 23.85 | 23.38 | 23.57 | 503,839 | +0.14(+0.61%) |
Jan 04, 2005 | 24.84 | 24.95 | 23.37 | 23.43 | 815,211 | -0.85(-3.49%) |
Jan 03, 2005 | 23.76 | 24.89 | 23.63 | 24.27 | 1,863,627 | +0.47(+1.99%) |
Dec 31, 2004 | 23.68 | 23.80 | 23.63 | 23.80 | 353,289 | +0.04(+0.18%) |
Dec 30, 2004 | 23.59 | 23.87 | 23.59 | 23.76 | 296,848 | +0.04(+0.18%) |
Dec 29, 2004 | 23.37 | 23.80 | 23.36 | 23.71 | 547,174 | +0.21(+0.90%) |
Dec 28, 2004 | 23.42 | 23.52 | 23.24 | 23.50 | 473,257 | +0.13(+0.54%) |
Dec 27, 2004 | 23.63 | 23.65 | 23.28 | 23.37 | 281,498 | -0.17(-0.72%) |
Dec 23, 2004 | 23.80 | 23.80 | 23.42 | 23.54 | 423,782 | -0.20(-0.86%) |
Dec 22, 2004 | 23.70 | 23.84 | 23.46 | 23.75 | 370,057 | +0.13(+0.54%) |
Dec 21, 2004 | 23.80 | 23.80 | 23.51 | 23.62 | 363,326 | -0.11(-0.46%) |
Dec 20, 2004 | 23.71 | 23.83 | 23.55 | 23.73 | 468,298 | -0.03(-0.11%) |
Dec 17, 2004 | 23.73 | 23.85 | 23.54 | 23.76 | 888,420 | +0.03(+0.14%) |
Dec 16, 2004 | 23.90 | 23.98 | 23.65 | 23.72 | 469,124 | -0.18(-0.74%) |
Dec 15, 2004 | 24.03 | 24.05 | 23.86 | 23.90 | 599,600 | -0.14(-0.56%) |
Dec 14, 2004 | 23.81 | 24.07 | 23.65 | 24.03 | 631,364 | +0.09(+0.39%) |
Dec 13, 2004 | 23.70 | 23.97 | 23.52 | 23.94 | 493,921 | +0.46(+1.95%) |
Dec 10, 2004 | 23.87 | 23.87 | 23.20 | 23.48 | 448,697 | +0.04(+0.18%) |
Dec 09, 2004 | 23.58 | 23.58 | 23.11 | 23.44 | 303,578 | -0.27(-1.14%) |
Dec 08, 2004 | 23.63 | 23.73 | 23.54 | 23.71 | 321,763 | +0.16(+0.68%) |
Dec 07, 2004 | 23.76 | 23.90 | 23.52 | 23.55 | 727,243 | -0.20(-0.86%) |
Dec 06, 2004 | 23.50 | 23.97 | 23.50 | 23.76 | 673,399 | +0.08(+0.36%) |
Dec 03, 2004 | 23.30 | 23.72 | 23.09 | 23.67 | 464,047 | +0.21(+0.90%) |
Dec 02, 2004 | 23.40 | 23.70 | 23.25 | 23.46 | 439,486 | +0.01(+0.04%) |
Dec 01, 2004 | 23.48 | 23.50 | 23.08 | 23.45 | 825,484 | +0.06(+0.25%) |
Nov 30, 2004 | 23.76 | 23.84 | 23.39 | 23.39 | 478,334 | -0.36(-1.50%) |
Nov 29, 2004 | 23.92 | 23.96 | 23.65 | 23.75 | 560,635 | -0.17(-0.71%) |
Nov 26, 2004 | 23.79 | 24.10 | 23.79 | 23.92 | 357,776 | +0.14(+0.57%) |
Nov 24, 2004 | 23.45 | 23.84 | 23.45 | 23.78 | 512,223 | +0.41(+1.78%) |
Nov 23, 2004 | 23.03 | 23.44 | 23.03 | 23.37 | 720,513 | +0.26(+1.14%) |
Nov 22, 2004 | 22.67 | 23.12 | 22.65 | 23.10 | 343,489 | +0.25(+1.07%) |
Nov 19, 2004 | 23.06 | 23.08 | 22.82 | 22.86 | 437,715 | -0.22(-0.95%) |
Nov 18, 2004 | 23.09 | 23.18 | 22.91 | 23.08 | 424,845 | +0.11(+0.48%) |
Nov 17, 2004 | 23.25 | 23.31 | 22.90 | 22.97 | 406,543 | -0.15(-0.66%) |
Nov 16, 2004 | 23.21 | 23.37 | 23.07 | 23.12 | 472,194 | -0.02(-0.07%) |
Nov 15, 2004 | 23.13 | 23.26 | 22.93 | 23.14 | 405,952 | +0.03(+0.11%) |
Nov 12, 2004 | 23.04 | 23.15 | 22.78 | 23.11 | 465,109 | +0.09(+0.40%) |
Nov 11, 2004 | 23.08 | 23.08 | 22.85 | 23.02 | 646,123 | -0.06(-0.26%) |
Nov 10, 2004 | 22.60 | 23.09 | 22.60 | 23.08 | 673,045 | +0.40(+1.75%) |
Nov 09, 2004 | 22.76 | 22.87 | 22.60 | 22.68 | 668,558 | -0.16(-0.70%) |
Nov 08, 2004 | 22.72 | 22.87 | 22.44 | 22.84 | 409,140 | +0.14(+0.63%) |
Nov 05, 2004 | 22.87 | 22.98 | 22.53 | 22.70 | 648,485 | -0.25(-1.11%) |
Nov 04, 2004 | 22.82 | 22.96 | 22.65 | 22.95 | 677,650 | +0.21(+0.93%) |
Nov 03, 2004 | 22.57 | 22.80 | 22.41 | 22.74 | 612,943 | +0.34(+1.51%) |
Nov 02, 2004 | 22.32 | 22.65 | 22.32 | 22.40 | 592,043 | +0.02(+0.08%) |