Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.90 | 25.00 | 24.59 | 24.94 | 1,796,465 | +0.32(+1.32%) |
Jan 28, 2005 | 24.79 | 24.79 | 24.46 | 24.62 | 1,492,686 | -0.17(-0.69%) |
Jan 27, 2005 | 24.83 | 24.83 | 24.55 | 24.79 | 3,375,166 | -0.09(-0.34%) |
Jan 26, 2005 | 24.64 | 24.91 | 24.61 | 24.87 | 1,347,568 | +0.27(+1.11%) |
Jan 25, 2005 | 24.84 | 24.96 | 24.60 | 24.60 | 2,576,756 | -0.18(-0.71%) |
Jan 24, 2005 | 24.70 | 25.00 | 24.70 | 24.78 | 1,214,588 | +0.10(+0.42%) |
Jan 21, 2005 | 24.82 | 24.91 | 24.65 | 24.67 | 1,301,307 | -0.14(-0.57%) |
Jan 20, 2005 | 24.79 | 24.96 | 24.74 | 24.82 | 1,016,173 | -0.04(-0.16%) |
Jan 19, 2005 | 25.00 | 25.09 | 24.84 | 24.86 | 894,626 | -0.15(-0.59%) |
Jan 18, 2005 | 24.64 | 25.00 | 24.57 | 25.00 | 1,443,610 | +0.31(+1.27%) |
Jan 14, 2005 | 24.79 | 24.93 | 24.63 | 24.69 | 1,323,118 | -0.03(-0.14%) |
Jan 13, 2005 | 24.75 | 24.87 | 24.67 | 24.72 | 1,052,760 | +0.01(+0.02%) |
Jan 12, 2005 | 24.74 | 24.82 | 24.57 | 24.72 | 1,194,184 | +0.08(+0.32%) |
Jan 11, 2005 | 24.79 | 24.79 | 24.50 | 24.64 | 1,789,429 | -0.05(-0.18%) |
Jan 10, 2005 | 24.43 | 24.73 | 24.40 | 24.68 | 2,145,450 | +0.31(+1.28%) |
Jan 07, 2005 | 24.43 | 24.54 | 24.22 | 24.37 | 1,536,661 | +0.07(+0.28%) |
Jan 06, 2005 | 24.25 | 24.36 | 24.24 | 24.30 | 1,564,101 | +0.03(+0.12%) |
Jan 05, 2005 | 24.42 | 24.43 | 24.18 | 24.28 | 3,722,392 | -0.27(-1.09%) |
Jan 04, 2005 | 24.68 | 24.78 | 24.54 | 24.54 | 2,039,910 | -0.07(-0.30%) |
Jan 03, 2005 | 24.88 | 24.96 | 24.49 | 24.62 | 2,341,051 | -0.26(-1.03%) |
Dec 31, 2004 | 25.11 | 25.11 | 24.87 | 24.87 | 734,557 | -0.25(-1.00%) |
Dec 30, 2004 | 25.04 | 25.23 | 25.03 | 25.12 | 1,044,669 | +0.08(+0.32%) |
Dec 29, 2004 | 25.06 | 25.09 | 24.91 | 25.04 | 953,025 | +0.06(+0.23%) |
Dec 28, 2004 | 25.07 | 25.14 | 24.89 | 24.99 | 1,632,702 | +0.04(+0.16%) |
Dec 27, 2004 | 25.35 | 25.41 | 24.95 | 24.95 | 1,509,924 | -0.41(-1.61%) |
Dec 23, 2004 | 25.34 | 25.37 | 25.15 | 25.36 | 2,094,791 | +0.10(+0.41%) |
Dec 22, 2004 | 25.41 | 25.41 | 25.20 | 25.25 | 1,703,238 | -0.10(-0.40%) |
Dec 21, 2004 | 25.10 | 25.38 | 25.03 | 25.36 | 1,442,730 | +0.23(+0.93%) |
Dec 20, 2004 | 25.20 | 25.27 | 25.06 | 25.12 | 1,869,287 | +0.06(+0.25%) |
Dec 17, 2004 | 25.11 | 25.16 | 24.95 | 25.06 | 2,449,405 | -0.07(-0.27%) |
Dec 16, 2004 | 25.44 | 25.44 | 25.03 | 25.13 | 1,763,220 | -0.17(-0.67%) |
Dec 15, 2004 | 25.37 | 25.38 | 25.14 | 25.30 | 1,591,014 | -0.04(-0.16%) |
Dec 14, 2004 | 25.18 | 25.35 | 25.03 | 25.34 | 1,093,217 | +0.18(+0.70%) |
Dec 13, 2004 | 24.87 | 25.17 | 24.78 | 25.16 | 966,217 | +0.46(+1.86%) |
Dec 10, 2004 | 25.09 | 25.09 | 24.54 | 24.70 | 1,438,860 | +0.05(+0.21%) |
Dec 09, 2004 | 24.66 | 24.84 | 24.65 | 24.65 | 1,409,837 | -0.07(-0.30%) |
Dec 08, 2004 | 24.88 | 24.97 | 24.71 | 24.72 | 1,368,676 | -0.14(-0.55%) |
Dec 07, 2004 | 25.01 | 25.09 | 24.86 | 24.86 | 1,432,880 | -0.20(-0.82%) |
Dec 06, 2004 | 24.82 | 25.07 | 24.66 | 25.07 | 1,626,194 | +0.28(+1.15%) |
Dec 03, 2004 | 24.96 | 25.00 | 24.72 | 24.78 | 2,424,427 | +0.06(+0.23%) |
Dec 02, 2004 | 24.76 | 24.88 | 24.58 | 24.72 | 1,645,015 | -0.20(-0.80%) |
Dec 01, 2004 | 25.06 | 25.07 | 24.52 | 24.92 | 3,163,382 | -0.01(-0.02%) |
Nov 30, 2004 | 25.36 | 25.41 | 24.93 | 24.93 | 1,933,491 | -0.52(-2.03%) |
Nov 29, 2004 | 25.81 | 25.81 | 25.34 | 25.45 | 1,223,911 | -0.36(-1.41%) |
Nov 26, 2004 | 25.75 | 25.87 | 25.72 | 25.81 | 368,334 | +0.20(+0.78%) |
Nov 24, 2004 | 25.78 | 25.84 | 25.57 | 25.61 | 1,114,677 | -0.06(-0.22%) |
Nov 23, 2004 | 25.41 | 25.79 | 25.41 | 25.67 | 1,309,222 | +0.09(+0.33%) |
Nov 22, 2004 | 25.41 | 25.58 | 25.34 | 25.58 | 1,142,293 | +0.26(+1.01%) |
Nov 19, 2004 | 25.46 | 25.58 | 25.16 | 25.33 | 1,229,715 | -0.13(-0.51%) |
Nov 18, 2004 | 25.41 | 25.54 | 25.40 | 25.46 | 791,725 | +0.05(+0.20%) |
Nov 17, 2004 | 25.58 | 25.67 | 25.34 | 25.41 | 1,387,673 | -0.17(-0.67%) |
Nov 16, 2004 | 25.65 | 25.82 | 25.56 | 25.58 | 748,629 | -0.07(-0.27%) |
Nov 15, 2004 | 25.84 | 25.91 | 25.60 | 25.65 | 831,302 | -0.27(-1.05%) |
Nov 12, 2004 | 25.67 | 25.92 | 25.53 | 25.92 | 981,521 | +0.28(+1.09%) |
Nov 11, 2004 | 25.42 | 25.71 | 25.28 | 25.64 | 1,084,070 | +0.36(+1.42%) |
Nov 10, 2004 | 25.27 | 25.42 | 25.07 | 25.28 | 1,416,521 | +0.12(+0.47%) |
Nov 09, 2004 | 25.36 | 25.40 | 25.12 | 25.16 | 1,344,402 | -0.20(-0.78%) |
Nov 08, 2004 | 25.28 | 25.46 | 25.28 | 25.36 | 3,192,230 | -0.24(-0.95%) |
Nov 05, 2004 | 25.69 | 25.69 | 25.24 | 25.61 | 3,059,953 | -0.08(-0.31%) |
Nov 04, 2004 | 24.94 | 25.69 | 24.92 | 25.69 | 2,302,529 | +0.74(+2.99%) |
Nov 03, 2004 | 24.64 | 24.96 | 24.64 | 24.94 | 1,735,955 | +0.54(+2.21%) |
Nov 02, 2004 | 24.70 | 24.72 | 24.39 | 24.40 | 2,350,021 | -0.34(-1.36%) |