Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.54 | 25.51 | 24.34 | 24.92 | 741,328 | +0.58(+2.38%) |
Jan 28, 2005 | 24.82 | 24.83 | 24.30 | 24.34 | 297,779 | -0.48(-1.93%) |
Jan 27, 2005 | 24.80 | 25.19 | 24.74 | 24.82 | 369,948 | -0.16(-0.64%) |
Jan 26, 2005 | 25.00 | 25.00 | 24.65 | 24.98 | 297,522 | +0.23(+0.93%) |
Jan 25, 2005 | 25.00 | 25.11 | 24.65 | 24.75 | 203,169 | -0.04(-0.16%) |
Jan 24, 2005 | 25.00 | 25.15 | 24.68 | 24.79 | 175,637 | -0.19(-0.76%) |
Jan 21, 2005 | 25.03 | 25.17 | 24.79 | 24.98 | 288,363 | +0.18(+0.73%) |
Jan 20, 2005 | 24.90 | 25.23 | 24.72 | 24.80 | 282,358 | -0.40(-1.59%) |
Jan 19, 2005 | 25.71 | 25.94 | 24.99 | 25.20 | 234,299 | -0.52(-2.02%) |
Jan 18, 2005 | 25.33 | 25.93 | 24.86 | 25.72 | 354,834 | +0.23(+0.90%) |
Jan 14, 2005 | 24.84 | 25.49 | 24.59 | 25.49 | 169,832 | +1.02(+4.17%) |
Jan 13, 2005 | 23.90 | 25.02 | 23.90 | 24.47 | 218,220 | +0.30(+1.24%) |
Jan 12, 2005 | 24.02 | 24.17 | 23.69 | 24.17 | 612,998 | +0.18(+0.75%) |
Jan 11, 2005 | 24.49 | 24.80 | 23.88 | 23.99 | 577,494 | -0.65(-2.64%) |
Jan 10, 2005 | 24.79 | 25.16 | 24.45 | 24.64 | 495,945 | -0.21(-0.85%) |
Jan 07, 2005 | 24.30 | 25.19 | 24.28 | 24.85 | 415,605 | +0.55(+2.26%) |
Jan 06, 2005 | 24.70 | 25.00 | 23.90 | 24.30 | 561,273 | -0.41(-1.66%) |
Jan 05, 2005 | 25.17 | 25.57 | 24.61 | 24.71 | 489,188 | -0.69(-2.72%) |
Jan 04, 2005 | 26.10 | 26.29 | 24.95 | 25.40 | 1,211,755 | -0.93(-3.53%) |
Jan 03, 2005 | 26.08 | 26.53 | 25.97 | 26.33 | 653,782 | +0.07(+0.27%) |
Dec 31, 2004 | 26.08 | 26.53 | 25.76 | 26.26 | 329,300 | +0.41(+1.59%) |
Dec 30, 2004 | 25.70 | 26.12 | 25.41 | 25.85 | 454,900 | +0.04(+0.15%) |
Dec 29, 2004 | 25.84 | 26.04 | 25.56 | 25.81 | 191,600 | +0.03(+0.12%) |
Dec 28, 2004 | 25.15 | 25.80 | 25.15 | 25.78 | 208,100 | +0.63(+2.50%) |
Dec 27, 2004 | 25.34 | 25.51 | 24.96 | 25.15 | 224,900 | -0.10(-0.40%) |
Dec 23, 2004 | 25.25 | 25.65 | 25.02 | 25.25 | 188,700 | +0.20(+0.80%) |
Dec 22, 2004 | 25.25 | 25.39 | 24.66 | 25.05 | 250,600 | -0.30(-1.18%) |
Dec 21, 2004 | 24.63 | 25.50 | 24.49 | 25.35 | 309,000 | +0.87(+3.55%) |
Dec 20, 2004 | 23.95 | 24.65 | 23.95 | 24.48 | 251,100 | +0.51(+2.13%) |
Dec 17, 2004 | 23.90 | 24.09 | 23.47 | 23.97 | 627,100 | +0.37(+1.57%) |
Dec 16, 2004 | 24.15 | 24.47 | 23.57 | 23.60 | 395,500 | -0.32(-1.34%) |
Dec 15, 2004 | 24.25 | 24.43 | 23.84 | 23.92 | 366,600 | -0.20(-0.83%) |
Dec 14, 2004 | 24.17 | 24.30 | 23.73 | 24.12 | 297,500 | -0.34(-1.39%) |
Dec 13, 2004 | 24.13 | 24.78 | 24.05 | 24.46 | 374,000 | +0.54(+2.26%) |
Dec 10, 2004 | 23.50 | 23.97 | 23.22 | 23.92 | 445,800 | +0.82(+3.55%) |
Dec 09, 2004 | 23.63 | 23.63 | 22.85 | 23.10 | 325,500 | -0.32(-1.37%) |
Dec 08, 2004 | 23.50 | 23.62 | 22.73 | 23.42 | 349,800 | -0.27(-1.14%) |
Dec 07, 2004 | 24.80 | 24.81 | 23.30 | 23.69 | 471,800 | -1.17(-4.71%) |
Dec 06, 2004 | 25.32 | 25.32 | 24.77 | 24.86 | 268,300 | -0.03(-0.12%) |
Dec 03, 2004 | 24.68 | 25.33 | 24.50 | 24.89 | 311,900 | +0.21(+0.85%) |
Dec 02, 2004 | 25.90 | 26.00 | 24.45 | 24.68 | 402,300 | -1.23(-4.75%) |
Dec 01, 2004 | 25.75 | 26.22 | 25.66 | 25.91 | 338,600 | +0.29(+1.13%) |
Nov 30, 2004 | 25.76 | 25.80 | 25.62 | 25.62 | 357,200 | -0.12(-0.47%) |
Nov 29, 2004 | 25.97 | 25.97 | 25.41 | 25.74 | 201,000 | +0.14(+0.55%) |
Nov 26, 2004 | 25.40 | 25.99 | 25.00 | 25.60 | 189,800 | +0.39(+1.55%) |
Nov 24, 2004 | 25.02 | 25.59 | 24.82 | 25.21 | 292,600 | +0.36(+1.45%) |
Nov 23, 2004 | 25.64 | 25.66 | 24.82 | 24.85 | 267,700 | -0.43(-1.70%) |
Nov 22, 2004 | 24.77 | 25.43 | 24.77 | 25.28 | 216,000 | +0.47(+1.89%) |
Nov 19, 2004 | 25.04 | 25.56 | 24.81 | 24.81 | 372,200 | -0.38(-1.51%) |
Nov 18, 2004 | 25.23 | 25.51 | 24.95 | 25.19 | 178,300 | -0.17(-0.67%) |
Nov 17, 2004 | 25.56 | 25.80 | 25.16 | 25.36 | 252,000 | +0.29(+1.16%) |
Nov 16, 2004 | 25.55 | 26.01 | 25.00 | 25.07 | 236,000 | -0.68(-2.64%) |
Nov 15, 2004 | 26.15 | 26.15 | 25.62 | 25.75 | 279,900 | -0.20(-0.77%) |
Nov 12, 2004 | 24.60 | 26.24 | 24.57 | 25.95 | 643,500 | +1.34(+5.44%) |
Nov 11, 2004 | 24.25 | 24.74 | 24.09 | 24.61 | 341,800 | +0.13(+0.53%) |
Nov 10, 2004 | 25.10 | 25.10 | 24.25 | 24.48 | 444,700 | -0.46(-1.84%) |
Nov 09, 2004 | 24.63 | 25.03 | 24.06 | 24.94 | 313,200 | +0.57(+2.34%) |
Nov 08, 2004 | 24.42 | 24.65 | 23.84 | 24.37 | 308,800 | -0.13(-0.53%) |
Nov 05, 2004 | 23.72 | 24.52 | 23.61 | 24.50 | 316,900 | +0.50(+2.08%) |
Nov 04, 2004 | 23.25 | 24.00 | 23.18 | 24.00 | 385,900 | +0.62(+2.65%) |
Nov 03, 2004 | 23.57 | 23.94 | 23.01 | 23.38 | 437,100 | +0.39(+1.70%) |
Nov 02, 2004 | 23.69 | 23.77 | 22.88 | 22.99 | 458,600 | -0.69(-2.91%) |