Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 23.13 | 23.24 | 23.11 | 23.22 | 249,069 | +0.11(+0.47%) |
Jan 28, 2005 | 23.13 | 23.13 | 22.93 | 23.11 | 169,022 | -0.07(-0.28%) |
Jan 27, 2005 | 23.05 | 23.18 | 22.98 | 23.17 | 1,221,746 | +0.05(+0.20%) |
Jan 26, 2005 | 23.01 | 23.14 | 23.01 | 23.13 | 187,200 | +0.30(+1.30%) |
Jan 25, 2005 | 22.94 | 22.98 | 22.78 | 22.83 | 211,437 | -0.01(-0.03%) |
Jan 24, 2005 | 22.87 | 22.91 | 22.81 | 22.83 | 132,985 | +0.08(+0.37%) |
Jan 21, 2005 | 22.77 | 22.88 | 22.72 | 22.75 | 282,235 | +0.03(+0.15%) |
Jan 20, 2005 | 22.67 | 22.81 | 22.64 | 22.71 | 356,223 | -0.16(-0.69%) |
Jan 19, 2005 | 23.12 | 23.12 | 22.81 | 22.87 | 272,987 | -0.17(-0.75%) |
Jan 18, 2005 | 22.83 | 23.05 | 22.80 | 23.04 | 196,130 | +0.06(+0.27%) |
Jan 14, 2005 | 22.89 | 23.03 | 22.86 | 22.98 | 91,208 | +0.06(+0.27%) |
Jan 13, 2005 | 23.05 | 23.07 | 22.84 | 22.92 | 253,534 | -0.21(-0.90%) |
Jan 12, 2005 | 23.02 | 23.14 | 22.95 | 23.13 | 974,591 | +0.20(+0.89%) |
Jan 11, 2005 | 23.03 | 23.06 | 22.88 | 22.92 | 252,577 | -0.15(-0.65%) |
Jan 10, 2005 | 23.12 | 23.17 | 23.00 | 23.07 | 318,910 | +0.15(+0.66%) |
Jan 07, 2005 | 23.34 | 23.34 | 22.92 | 22.92 | 106,197 | -0.25(-1.08%) |
Jan 06, 2005 | 23.19 | 23.20 | 23.07 | 23.17 | 178,908 | +0.03(+0.14%) |
Jan 05, 2005 | 23.15 | 23.28 | 23.11 | 23.14 | 171,255 | +0.08(+0.33%) |
Jan 04, 2005 | 23.44 | 23.51 | 23.05 | 23.07 | 485,063 | -0.51(-2.18%) |
Jan 03, 2005 | 23.67 | 23.77 | 23.50 | 23.58 | 709,257 | -0.00(-0.01%) |
Dec 31, 2004 | 23.79 | 23.80 | 23.58 | 23.58 | 217,178 | -0.12(-0.49%) |
Dec 30, 2004 | 23.70 | 23.79 | 23.69 | 23.70 | 1,398,104 | +0.01(+0.05%) |
Dec 29, 2004 | 23.62 | 23.69 | 23.55 | 23.69 | 153,396 | -0.07(-0.28%) |
Dec 28, 2004 | 23.70 | 23.76 | 23.67 | 23.75 | 272,987 | +0.05(+0.20%) |
Dec 27, 2004 | 23.61 | 23.73 | 23.55 | 23.71 | 197,086 | +0.24(+1.03%) |
Dec 23, 2004 | 23.47 | 23.53 | 23.41 | 23.46 | 259,274 | -0.22(-0.93%) |
Dec 22, 2004 | 23.69 | 23.77 | 23.65 | 23.68 | 208,567 | -0.05(-0.21%) |
Dec 21, 2004 | 23.55 | 23.73 | 23.50 | 23.73 | 274,582 | +0.12(+0.52%) |
Dec 20, 2004 | 23.71 | 23.73 | 23.58 | 23.61 | 241,415 | +0.28(+1.21%) |
Dec 17, 2004 | 23.33 | 23.41 | 23.25 | 23.33 | 167,109 | -0.11(-0.48%) |
Dec 16, 2004 | 23.66 | 23.66 | 23.36 | 23.44 | 214,626 | -0.32(-1.36%) |
Dec 15, 2004 | 23.75 | 23.80 | 23.68 | 23.77 | 302,646 | +0.15(+0.65%) |
Dec 14, 2004 | 23.53 | 23.66 | 23.45 | 23.61 | 297,543 | +0.02(+0.09%) |
Dec 13, 2004 | 23.45 | 23.62 | 23.38 | 23.59 | 989,579 | +0.43(+1.85%) |
Dec 10, 2004 | 23.16 | 23.27 | 23.09 | 23.16 | 233,442 | -0.33(-1.39%) |
Dec 09, 2004 | 23.25 | 23.53 | 23.09 | 23.49 | 465,928 | -0.02(-0.07%) |
Dec 08, 2004 | 23.29 | 23.51 | 23.25 | 23.50 | 405,654 | +0.05(+0.20%) |
Dec 07, 2004 | 23.75 | 23.76 | 23.45 | 23.45 | 244,923 | -0.17(-0.73%) |
Dec 06, 2004 | 23.63 | 23.69 | 23.52 | 23.63 | 221,642 | -0.02(-0.08%) |
Dec 03, 2004 | 23.56 | 23.66 | 23.50 | 23.65 | 328,159 | +0.18(+0.76%) |
Dec 02, 2004 | 23.64 | 23.64 | 23.41 | 23.47 | 337,726 | -0.08(-0.35%) |
Dec 01, 2004 | 23.40 | 23.58 | 23.35 | 23.55 | 180,184 | +0.42(+1.80%) |
Nov 30, 2004 | 23.31 | 23.31 | 23.08 | 23.13 | 619,643 | -0.18(-0.78%) |
Nov 29, 2004 | 23.35 | 23.42 | 23.24 | 23.31 | 291,165 | +0.06(+0.26%) |
Nov 26, 2004 | 23.20 | 23.28 | 23.09 | 23.25 | 167,428 | +0.27(+1.17%) |
Nov 24, 2004 | 23.04 | 23.04 | 22.87 | 22.98 | 621,875 | +0.07(+0.29%) |
Nov 23, 2004 | 22.95 | 22.98 | 22.78 | 22.92 | 211,437 | +0.03(+0.14%) |
Nov 22, 2004 | 22.61 | 22.90 | 22.60 | 22.89 | 220,367 | +0.09(+0.41%) |
Nov 19, 2004 | 23.06 | 23.06 | 22.73 | 22.79 | 322,737 | -0.16(-0.70%) |
Nov 18, 2004 | 22.93 | 22.98 | 22.87 | 22.95 | 449,983 | +0.00(+0.01%) |
Nov 17, 2004 | 22.95 | 23.06 | 22.86 | 22.95 | 438,821 | +0.26(+1.16%) |
Nov 16, 2004 | 22.73 | 22.73 | 22.66 | 22.69 | 208,567 | -0.20(-0.88%) |
Nov 15, 2004 | 22.86 | 22.89 | 22.74 | 22.89 | 354,947 | -0.16(-0.68%) |
Nov 12, 2004 | 22.78 | 23.05 | 22.70 | 23.04 | 281,917 | +0.28(+1.23%) |
Nov 11, 2004 | 22.61 | 22.78 | 22.61 | 22.77 | 437,226 | +0.31(+1.40%) |
Nov 10, 2004 | 22.56 | 22.56 | 22.40 | 22.45 | 943,975 | +0.03(+0.11%) |
Nov 09, 2004 | 22.39 | 22.53 | 22.39 | 22.43 | 347,931 | -0.08(-0.38%) |
Nov 08, 2004 | 22.46 | 22.56 | 22.42 | 22.51 | 297,543 | -0.14(-0.64%) |
Nov 05, 2004 | 22.48 | 22.66 | 22.44 | 22.66 | 970,764 | +0.11(+0.49%) |
Nov 04, 2004 | 22.24 | 22.55 | 22.18 | 22.55 | 1,116,187 | +0.34(+1.55%) |
Nov 03, 2004 | 22.24 | 22.28 | 22.11 | 22.20 | 722,970 | +0.32(+1.46%) |
Nov 02, 2004 | 21.92 | 22.02 | 21.82 | 21.88 | 225,150 | +0.03(+0.11%) |