Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.54 | 25.99 | 25.22 | 25.72 | 591,603 | +0.47(+1.86%) |
Jan 28, 2005 | 25.09 | 25.35 | 24.55 | 25.25 | 507,224 | +0.23(+0.92%) |
Jan 27, 2005 | 25.24 | 25.49 | 24.74 | 25.02 | 829,637 | -0.26(-1.03%) |
Jan 26, 2005 | 24.59 | 25.34 | 24.59 | 25.28 | 452,335 | +0.52(+2.10%) |
Jan 25, 2005 | 24.74 | 25.14 | 24.49 | 24.76 | 700,635 | -0.01(-0.04%) |
Jan 24, 2005 | 25.15 | 25.49 | 24.46 | 24.77 | 590,741 | -0.36(-1.43%) |
Jan 21, 2005 | 25.53 | 25.65 | 24.78 | 25.13 | 759,503 | -0.41(-1.61%) |
Jan 20, 2005 | 25.45 | 25.68 | 24.90 | 25.54 | 800,673 | +0.09(+0.35%) |
Jan 19, 2005 | 25.67 | 25.88 | 25.23 | 25.45 | 593,646 | -0.22(-0.86%) |
Jan 18, 2005 | 25.70 | 25.78 | 25.17 | 25.67 | 1,027,858 | -0.20(-0.77%) |
Jan 14, 2005 | 23.57 | 26.00 | 23.47 | 25.87 | 3,483,786 | +2.57(+11.03%) |
Jan 13, 2005 | 23.46 | 23.76 | 22.96 | 23.30 | 719,519 | -0.02(-0.09%) |
Jan 12, 2005 | 23.29 | 23.45 | 22.90 | 23.32 | 818,462 | -0.03(-0.13%) |
Jan 11, 2005 | 22.53 | 23.51 | 22.46 | 23.35 | 1,147,192 | +0.73(+3.23%) |
Jan 10, 2005 | 22.53 | 23.01 | 22.34 | 22.62 | 649,095 | +0.12(+0.53%) |
Jan 07, 2005 | 22.76 | 22.80 | 22.25 | 22.50 | 667,544 | -0.31(-1.36%) |
Jan 06, 2005 | 22.43 | 22.92 | 22.26 | 22.81 | 1,002,843 | +0.29(+1.29%) |
Jan 05, 2005 | 22.71 | 23.00 | 22.13 | 22.52 | 1,103,450 | -0.48(-2.09%) |
Jan 04, 2005 | 23.32 | 23.84 | 22.76 | 23.00 | 1,067,092 | -0.44(-1.88%) |
Jan 03, 2005 | 23.79 | 24.10 | 22.86 | 23.44 | 1,323,442 | -0.40(-1.68%) |
Dec 31, 2004 | 23.95 | 24.18 | 23.80 | 23.84 | 1,032,600 | -0.11(-0.46%) |
Dec 30, 2004 | 24.27 | 24.29 | 23.91 | 23.95 | 1,103,200 | -0.39(-1.60%) |
Dec 29, 2004 | 24.55 | 24.64 | 23.87 | 24.34 | 588,500 | -0.21(-0.86%) |
Dec 28, 2004 | 24.06 | 24.74 | 23.91 | 24.55 | 925,000 | +0.61(+2.55%) |
Dec 27, 2004 | 24.06 | 24.12 | 23.79 | 23.94 | 693,600 | +0.00(+0.00%) |
Dec 23, 2004 | 23.95 | 24.09 | 23.86 | 23.94 | 172,700 | +0.07(+0.29%) |
Dec 22, 2004 | 23.58 | 24.09 | 23.58 | 23.87 | 329,800 | +0.17(+0.72%) |
Dec 21, 2004 | 23.55 | 23.88 | 23.20 | 23.70 | 522,100 | +0.06(+0.25%) |
Dec 20, 2004 | 23.85 | 24.10 | 23.01 | 23.64 | 772,100 | -0.21(-0.88%) |
Dec 17, 2004 | 23.88 | 24.15 | 23.47 | 23.85 | 465,200 | -0.09(-0.38%) |
Dec 16, 2004 | 23.96 | 24.21 | 23.51 | 23.94 | 979,600 | -0.11(-0.46%) |
Dec 15, 2004 | 24.07 | 24.32 | 23.65 | 24.05 | 895,400 | -0.03(-0.12%) |
Dec 14, 2004 | 24.37 | 24.46 | 24.00 | 24.08 | 410,000 | -0.29(-1.19%) |
Dec 13, 2004 | 23.94 | 24.41 | 23.65 | 24.37 | 1,059,600 | +0.56(+2.35%) |
Dec 10, 2004 | 23.17 | 24.17 | 22.90 | 23.81 | 924,000 | +0.43(+1.84%) |
Dec 09, 2004 | 23.13 | 23.51 | 22.79 | 23.38 | 424,300 | +0.01(+0.04%) |
Dec 08, 2004 | 23.43 | 23.53 | 23.12 | 23.37 | 832,400 | -0.03(-0.13%) |
Dec 07, 2004 | 23.37 | 23.92 | 23.26 | 23.40 | 1,472,800 | +0.05(+0.21%) |
Dec 06, 2004 | 23.00 | 23.51 | 23.00 | 23.35 | 1,380,700 | +0.19(+0.82%) |
Dec 03, 2004 | 22.79 | 23.25 | 22.75 | 23.16 | 1,317,300 | +0.27(+1.18%) |
Dec 02, 2004 | 23.08 | 23.29 | 22.70 | 22.89 | 2,147,200 | -0.39(-1.68%) |
Dec 01, 2004 | 23.05 | 23.73 | 22.94 | 23.28 | 2,338,100 | -0.62(-2.59%) |
Nov 30, 2004 | 23.75 | 24.13 | 23.49 | 23.90 | 1,075,600 | +0.16(+0.67%) |
Nov 29, 2004 | 23.94 | 24.00 | 22.94 | 23.74 | 1,002,500 | +0.14(+0.59%) |
Nov 26, 2004 | 23.56 | 23.95 | 23.36 | 23.60 | 351,500 | +0.23(+0.99%) |
Nov 24, 2004 | 23.12 | 23.99 | 23.05 | 23.37 | 1,076,400 | +0.81(+3.58%) |
Nov 23, 2004 | 22.49 | 22.66 | 21.80 | 22.56 | 545,500 | +0.34(+1.53%) |
Nov 22, 2004 | 21.86 | 22.34 | 21.56 | 22.22 | 398,400 | +0.12(+0.54%) |
Nov 19, 2004 | 22.27 | 22.49 | 21.72 | 22.10 | 620,100 | -0.25(-1.12%) |
Nov 18, 2004 | 22.34 | 22.50 | 22.26 | 22.35 | 445,700 | +0.07(+0.31%) |
Nov 17, 2004 | 22.49 | 22.80 | 22.05 | 22.28 | 485,900 | -0.07(-0.31%) |
Nov 16, 2004 | 22.79 | 22.79 | 22.00 | 22.35 | 645,000 | -0.42(-1.84%) |
Nov 15, 2004 | 22.92 | 22.92 | 22.24 | 22.77 | 584,600 | -0.08(-0.35%) |
Nov 12, 2004 | 22.79 | 22.95 | 22.50 | 22.85 | 465,000 | +0.00(+0.00%) |
Nov 11, 2004 | 22.71 | 22.98 | 22.31 | 22.85 | 425,800 | +0.24(+1.06%) |
Nov 10, 2004 | 22.92 | 23.00 | 22.37 | 22.61 | 529,300 | -0.17(-0.75%) |
Nov 09, 2004 | 22.54 | 23.34 | 22.52 | 22.78 | 996,000 | +0.28(+1.24%) |
Nov 08, 2004 | 22.51 | 22.74 | 22.30 | 22.50 | 614,900 | +0.20(+0.90%) |
Nov 05, 2004 | 22.53 | 22.85 | 22.30 | 22.30 | 763,400 | -0.04(-0.18%) |
Nov 04, 2004 | 23.10 | 23.14 | 22.19 | 22.34 | 1,290,800 | -0.87(-3.75%) |
Nov 03, 2004 | 23.54 | 23.60 | 22.84 | 23.21 | 1,674,700 | -0.25(-1.07%) |
Nov 02, 2004 | 22.62 | 23.69 | 22.55 | 23.46 | 3,923,600 | +2.16(+10.14%) |