Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.28 | 24.44 | 24.24 | 24.42 | 400,450 | +0.45(+1.88%) |
Jan 28, 2005 | 24.16 | 24.23 | 23.93 | 23.97 | 236,946 | -0.27(-1.11%) |
Jan 27, 2005 | 24.14 | 24.23 | 23.97 | 24.23 | 714,772 | -0.07(-0.29%) |
Jan 26, 2005 | 24.45 | 24.45 | 24.14 | 24.31 | 552,664 | +0.43(+1.78%) |
Jan 25, 2005 | 23.85 | 23.99 | 23.81 | 23.88 | 456,388 | -0.05(-0.20%) |
Jan 24, 2005 | 24.12 | 24.16 | 23.89 | 23.93 | 713,250 | +0.24(+1.00%) |
Jan 21, 2005 | 23.77 | 23.92 | 23.61 | 23.69 | 250,899 | +0.07(+0.30%) |
Jan 20, 2005 | 23.84 | 23.84 | 23.49 | 23.62 | 570,295 | -0.03(-0.13%) |
Jan 19, 2005 | 23.81 | 23.97 | 23.60 | 23.65 | 337,661 | -0.47(-1.93%) |
Jan 18, 2005 | 23.78 | 24.12 | 23.66 | 24.12 | 417,193 | +0.58(+2.48%) |
Jan 14, 2005 | 23.23 | 23.53 | 23.15 | 23.53 | 807,242 | +0.79(+3.47%) |
Jan 13, 2005 | 22.70 | 22.85 | 22.55 | 22.74 | 484,294 | +0.21(+0.94%) |
Jan 12, 2005 | 22.40 | 22.60 | 22.33 | 22.53 | 309,502 | +0.11(+0.49%) |
Jan 11, 2005 | 22.58 | 22.58 | 22.27 | 22.42 | 278,678 | +0.42(+1.90%) |
Jan 10, 2005 | 22.15 | 22.15 | 21.92 | 22.00 | 368,992 | +0.17(+0.76%) |
Jan 07, 2005 | 22.07 | 22.08 | 21.81 | 21.84 | 274,492 | -0.06(-0.29%) |
Jan 06, 2005 | 22.07 | 22.11 | 21.88 | 21.90 | 475,161 | -0.37(-1.66%) |
Jan 05, 2005 | 22.59 | 22.59 | 22.15 | 22.27 | 459,940 | +0.15(+0.68%) |
Jan 04, 2005 | 22.63 | 22.74 | 22.11 | 22.12 | 429,497 | -0.62(-2.74%) |
Jan 03, 2005 | 22.87 | 23.02 | 22.63 | 22.74 | 393,854 | -0.32(-1.37%) |
Dec 31, 2004 | 23.13 | 23.13 | 22.93 | 23.06 | 55,050 | +0.20(+0.86%) |
Dec 30, 2004 | 22.70 | 22.86 | 22.70 | 22.86 | 129,762 | +0.34(+1.51%) |
Dec 29, 2004 | 22.39 | 22.52 | 22.29 | 22.52 | 257,876 | +0.07(+0.32%) |
Dec 28, 2004 | 22.27 | 22.47 | 22.27 | 22.45 | 179,232 | +0.19(+0.85%) |
Dec 27, 2004 | 22.30 | 22.31 | 22.11 | 22.26 | 153,102 | +0.03(+0.14%) |
Dec 23, 2004 | 22.23 | 22.33 | 22.15 | 22.23 | 155,258 | -0.03(-0.14%) |
Dec 22, 2004 | 22.38 | 22.39 | 22.26 | 22.26 | 247,347 | -0.05(-0.21%) |
Dec 21, 2004 | 22.37 | 22.38 | 22.20 | 22.31 | 319,015 | +0.03(+0.14%) |
Dec 20, 2004 | 22.12 | 22.38 | 22.11 | 22.28 | 4,123,354 | +0.32(+1.47%) |
Dec 17, 2004 | 21.96 | 21.96 | 21.80 | 21.96 | 220,329 | +0.08(+0.36%) |
Dec 16, 2004 | 22.03 | 22.06 | 21.77 | 21.88 | 184,813 | +0.09(+0.40%) |
Dec 15, 2004 | 21.92 | 21.92 | 21.65 | 21.79 | 287,557 | +0.50(+2.37%) |
Dec 14, 2004 | 21.18 | 21.36 | 21.18 | 21.29 | 308,614 | +0.19(+0.90%) |
Dec 13, 2004 | 20.97 | 21.24 | 20.82 | 21.10 | 332,714 | +0.14(+0.68%) |
Dec 10, 2004 | 20.90 | 21.01 | 20.81 | 20.95 | 339,310 | -0.69(-3.17%) |
Dec 09, 2004 | 21.48 | 21.72 | 21.40 | 21.64 | 223,754 | -0.13(-0.62%) |
Dec 08, 2004 | 21.74 | 21.90 | 21.74 | 21.77 | 249,884 | +0.03(+0.14%) |
Dec 07, 2004 | 22.03 | 22.07 | 21.68 | 21.74 | 388,780 | -0.65(-2.89%) |
Dec 06, 2004 | 22.23 | 22.43 | 22.01 | 22.39 | 385,989 | -0.12(-0.53%) |
Dec 03, 2004 | 22.63 | 22.69 | 22.43 | 22.51 | 215,383 | -0.12(-0.52%) |
Dec 02, 2004 | 22.74 | 22.74 | 22.48 | 22.63 | 1,295,088 | +0.00(+0.00%) |
Dec 01, 2004 | 22.27 | 22.67 | 22.25 | 22.63 | 815,614 | +0.35(+1.56%) |
Nov 30, 2004 | 22.35 | 22.54 | 22.19 | 22.28 | 468,312 | +0.24(+1.11%) |
Nov 29, 2004 | 22.16 | 22.17 | 21.96 | 22.03 | 228,321 | -0.04(-0.18%) |
Nov 26, 2004 | 21.85 | 22.11 | 21.85 | 22.07 | 141,559 | +0.04(+0.18%) |
Nov 24, 2004 | 22.00 | 22.07 | 21.85 | 22.03 | 72,555 | +0.43(+2.01%) |
Nov 23, 2004 | 21.68 | 21.71 | 21.48 | 21.60 | 169,338 | +0.10(+0.48%) |
Nov 22, 2004 | 21.44 | 21.58 | 21.37 | 21.50 | 562,811 | -0.13(-0.62%) |
Nov 19, 2004 | 21.88 | 21.91 | 21.59 | 21.63 | 613,930 | -0.43(-1.93%) |
Nov 18, 2004 | 21.96 | 22.14 | 21.92 | 22.06 | 436,474 | -0.10(-0.46%) |
Nov 17, 2004 | 21.92 | 22.27 | 21.92 | 22.16 | 534,779 | +0.63(+2.93%) |
Nov 16, 2004 | 21.66 | 21.71 | 21.43 | 21.53 | 339,183 | -0.29(-1.34%) |
Nov 15, 2004 | 21.64 | 21.84 | 21.64 | 21.82 | 498,628 | +0.34(+1.58%) |
Nov 12, 2004 | 21.09 | 21.52 | 21.09 | 21.48 | 289,967 | +0.58(+2.75%) |
Nov 11, 2004 | 20.69 | 20.97 | 20.62 | 20.91 | 309,882 | +0.35(+1.69%) |
Nov 10, 2004 | 20.73 | 20.73 | 20.52 | 20.56 | 317,366 | +0.06(+0.31%) |
Nov 09, 2004 | 20.66 | 20.66 | 20.42 | 20.50 | 666,317 | -0.20(-0.95%) |
Nov 08, 2004 | 20.62 | 20.73 | 19.97 | 20.69 | 257,115 | -0.20(-0.94%) |
Nov 05, 2004 | 21.05 | 21.08 | 20.89 | 20.89 | 511,185 | -0.12(-0.56%) |
Nov 04, 2004 | 20.62 | 21.04 | 20.62 | 21.01 | 756,250 | +0.24(+1.14%) |
Nov 03, 2004 | 20.93 | 21.03 | 20.77 | 20.77 | 603,909 | +0.33(+1.62%) |
Nov 02, 2004 | 20.30 | 20.66 | 20.28 | 20.44 | 402,352 | +0.32(+1.57%) |