Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.00 | 24.00 | 23.61 | 23.85 | 234,100 | -0.15(-0.62%) |
Jan 28, 2005 | 23.77 | 24.00 | 23.77 | 24.00 | 281,200 | +0.24(+1.01%) |
Jan 27, 2005 | 22.95 | 23.80 | 22.95 | 23.76 | 222,500 | +0.76(+3.30%) |
Jan 26, 2005 | 22.95 | 23.22 | 22.95 | 23.00 | 216,700 | +0.00(+0.00%) |
Jan 25, 2005 | 22.00 | 23.00 | 22.00 | 23.00 | 242,500 | +0.98(+4.45%) |
Jan 24, 2005 | 22.04 | 22.30 | 21.83 | 22.02 | 109,700 | -0.02(-0.09%) |
Jan 21, 2005 | 22.47 | 22.50 | 22.00 | 22.04 | 46,600 | -0.46(-2.04%) |
Jan 20, 2005 | 22.60 | 22.65 | 22.22 | 22.50 | 72,700 | -0.16(-0.71%) |
Jan 19, 2005 | 22.90 | 22.96 | 22.49 | 22.66 | 95,900 | -0.33(-1.44%) |
Jan 18, 2005 | 22.80 | 22.99 | 22.61 | 22.99 | 233,700 | +0.20(+0.88%) |
Jan 14, 2005 | 22.55 | 22.79 | 22.54 | 22.79 | 50,100 | +0.24(+1.06%) |
Jan 13, 2005 | 22.10 | 22.75 | 22.10 | 22.55 | 122,300 | +0.35(+1.58%) |
Jan 12, 2005 | 22.35 | 22.37 | 22.00 | 22.20 | 99,800 | +0.00(+0.00%) |
Jan 11, 2005 | 22.17 | 22.80 | 21.94 | 22.20 | 137,400 | -0.10(-0.45%) |
Jan 10, 2005 | 21.29 | 22.85 | 21.29 | 22.30 | 356,200 | +0.84(+3.91%) |
Jan 07, 2005 | 22.63 | 22.70 | 21.40 | 21.46 | 212,900 | -1.17(-5.17%) |
Jan 06, 2005 | 22.40 | 22.76 | 22.30 | 22.63 | 61,100 | +0.17(+0.76%) |
Jan 05, 2005 | 23.10 | 23.12 | 22.39 | 22.46 | 136,100 | -0.86(-3.69%) |
Jan 04, 2005 | 23.45 | 23.90 | 23.30 | 23.32 | 137,000 | -0.21(-0.89%) |
Jan 03, 2005 | 24.20 | 24.30 | 23.45 | 23.53 | 75,700 | -0.42(-1.75%) |
Dec 31, 2004 | 23.53 | 24.10 | 23.53 | 23.95 | 101,600 | +0.42(+1.78%) |
Dec 30, 2004 | 23.40 | 23.67 | 23.40 | 23.53 | 36,300 | +0.21(+0.90%) |
Dec 29, 2004 | 23.30 | 23.50 | 23.27 | 23.32 | 56,900 | -0.01(-0.04%) |
Dec 28, 2004 | 22.87 | 23.39 | 22.87 | 23.33 | 52,300 | +0.56(+2.46%) |
Dec 27, 2004 | 23.00 | 23.12 | 22.75 | 22.77 | 50,100 | -0.28(-1.21%) |
Dec 23, 2004 | 23.12 | 23.44 | 22.85 | 23.05 | 35,700 | -0.06(-0.26%) |
Dec 22, 2004 | 22.92 | 23.28 | 22.88 | 23.11 | 92,800 | +0.20(+0.87%) |
Dec 21, 2004 | 22.45 | 23.00 | 22.40 | 22.91 | 67,000 | +0.08(+0.35%) |
Dec 20, 2004 | 22.31 | 23.17 | 22.31 | 22.83 | 178,100 | +0.52(+2.33%) |
Dec 17, 2004 | 22.20 | 22.43 | 22.20 | 22.31 | 72,900 | +0.03(+0.13%) |
Dec 16, 2004 | 22.15 | 22.40 | 22.10 | 22.28 | 122,600 | +0.03(+0.13%) |
Dec 15, 2004 | 22.30 | 22.45 | 22.11 | 22.25 | 166,500 | -0.15(-0.67%) |
Dec 14, 2004 | 22.73 | 22.73 | 22.00 | 22.40 | 269,300 | -0.33(-1.45%) |
Dec 13, 2004 | 22.80 | 22.84 | 22.60 | 22.73 | 104,400 | -0.11(-0.48%) |
Dec 10, 2004 | 23.05 | 23.05 | 22.81 | 22.84 | 173,100 | -0.30(-1.30%) |
Dec 09, 2004 | 23.25 | 23.26 | 22.80 | 23.14 | 161,300 | -0.28(-1.20%) |
Dec 08, 2004 | 22.50 | 23.45 | 22.50 | 23.42 | 229,600 | +0.92(+4.09%) |
Dec 07, 2004 | 22.85 | 22.95 | 22.38 | 22.50 | 263,600 | -0.26(-1.14%) |
Dec 06, 2004 | 23.12 | 23.22 | 22.69 | 22.76 | 190,200 | -0.42(-1.81%) |
Dec 03, 2004 | 23.25 | 23.39 | 23.10 | 23.18 | 128,000 | -0.24(-1.02%) |
Dec 02, 2004 | 23.71 | 23.86 | 23.40 | 23.42 | 152,200 | -0.39(-1.64%) |
Dec 01, 2004 | 23.55 | 24.20 | 23.55 | 23.81 | 146,700 | +0.21(+0.89%) |
Nov 30, 2004 | 23.60 | 23.73 | 23.56 | 23.60 | 95,600 | +0.00(+0.00%) |
Nov 29, 2004 | 23.48 | 23.75 | 23.43 | 23.60 | 85,600 | +0.02(+0.08%) |
Nov 26, 2004 | 23.55 | 23.60 | 23.42 | 23.58 | 29,300 | -0.15(-0.63%) |
Nov 24, 2004 | 23.99 | 24.10 | 23.70 | 23.73 | 90,300 | -0.27(-1.12%) |
Nov 23, 2004 | 23.55 | 24.06 | 23.55 | 24.00 | 155,700 | +0.46(+1.95%) |
Nov 22, 2004 | 23.18 | 23.60 | 22.92 | 23.54 | 121,900 | +0.20(+0.86%) |
Nov 19, 2004 | 23.30 | 23.43 | 23.23 | 23.34 | 139,300 | -0.06(-0.26%) |
Nov 18, 2004 | 23.31 | 23.40 | 23.20 | 23.40 | 99,200 | +0.05(+0.21%) |
Nov 17, 2004 | 23.10 | 23.43 | 23.10 | 23.35 | 159,500 | +0.01(+0.04%) |
Nov 16, 2004 | 23.25 | 23.44 | 23.21 | 23.34 | 53,100 | -0.06(-0.26%) |
Nov 15, 2004 | 23.25 | 23.49 | 23.05 | 23.40 | 84,300 | -0.08(-0.34%) |
Nov 12, 2004 | 22.70 | 23.50 | 22.70 | 23.48 | 176,500 | +0.73(+3.21%) |
Nov 11, 2004 | 22.45 | 23.77 | 22.25 | 22.75 | 308,600 | +0.45(+2.02%) |
Nov 10, 2004 | 21.60 | 22.46 | 21.60 | 22.30 | 133,200 | +0.30(+1.36%) |
Nov 09, 2004 | 22.75 | 23.05 | 21.72 | 22.00 | 228,500 | -0.71(-3.13%) |
Nov 08, 2004 | 22.60 | 22.99 | 22.55 | 22.71 | 46,600 | -0.06(-0.26%) |
Nov 05, 2004 | 22.60 | 23.07 | 22.52 | 22.77 | 156,800 | +0.05(+0.22%) |
Nov 04, 2004 | 22.00 | 22.82 | 21.89 | 22.72 | 253,200 | +0.72(+3.27%) |
Nov 03, 2004 | 22.00 | 22.45 | 21.93 | 22.00 | 117,000 | +0.07(+0.32%) |
Nov 02, 2004 | 21.41 | 22.07 | 21.40 | 21.93 | 156,300 | +0.49(+2.29%) |