Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.36 | 24.51 | 23.94 | 24.43 | 932,117 | +0.18(+0.72%) |
Jan 28, 2005 | 24.00 | 24.29 | 23.98 | 24.25 | 591,824 | +0.43(+1.81%) |
Jan 27, 2005 | 24.34 | 24.38 | 23.74 | 23.82 | 965,139 | -0.52(-2.14%) |
Jan 26, 2005 | 24.41 | 24.53 | 24.06 | 24.34 | 965,139 | -0.07(-0.30%) |
Jan 25, 2005 | 25.19 | 25.26 | 24.39 | 24.41 | 767,942 | -0.59(-2.34%) |
Jan 24, 2005 | 25.45 | 25.54 | 24.99 | 25.00 | 638,195 | -0.41(-1.60%) |
Jan 21, 2005 | 25.26 | 25.54 | 25.22 | 25.41 | 542,408 | +0.11(+0.42%) |
Jan 20, 2005 | 25.41 | 25.66 | 25.28 | 25.30 | 883,637 | -0.27(-1.07%) |
Jan 19, 2005 | 25.36 | 25.98 | 25.17 | 25.57 | 660,210 | +0.23(+0.91%) |
Jan 18, 2005 | 24.77 | 25.35 | 24.59 | 25.34 | 415,705 | +0.44(+1.75%) |
Jan 14, 2005 | 24.64 | 24.97 | 24.57 | 24.91 | 400,014 | +0.24(+0.97%) |
Jan 13, 2005 | 24.25 | 25.15 | 24.21 | 24.67 | 1,067,485 | +0.33(+1.35%) |
Jan 12, 2005 | 24.34 | 24.42 | 23.70 | 24.34 | 829,771 | -0.04(-0.18%) |
Jan 11, 2005 | 24.72 | 24.83 | 24.38 | 24.38 | 852,489 | -0.46(-1.84%) |
Jan 10, 2005 | 24.96 | 25.04 | 24.51 | 24.84 | 876,846 | +0.07(+0.29%) |
Jan 07, 2005 | 25.06 | 25.16 | 24.77 | 24.77 | 649,437 | -0.02(-0.07%) |
Jan 06, 2005 | 24.91 | 25.12 | 24.68 | 24.78 | 1,408,480 | -0.07(-0.27%) |
Jan 05, 2005 | 26.11 | 26.11 | 24.84 | 24.85 | 1,764,465 | -1.26(-4.82%) |
Jan 04, 2005 | 26.49 | 26.77 | 26.11 | 26.11 | 747,801 | -0.43(-1.61%) |
Jan 03, 2005 | 27.07 | 27.10 | 26.26 | 26.54 | 654,824 | -0.28(-1.03%) |
Dec 31, 2004 | 26.78 | 27.01 | 26.75 | 26.81 | 805,180 | +0.03(+0.11%) |
Dec 30, 2004 | 26.69 | 26.80 | 26.60 | 26.78 | 572,619 | +0.03(+0.11%) |
Dec 29, 2004 | 26.43 | 26.78 | 26.42 | 26.75 | 326,943 | +0.28(+1.05%) |
Dec 28, 2004 | 26.45 | 26.56 | 26.39 | 26.48 | 604,471 | -0.02(-0.06%) |
Dec 27, 2004 | 26.38 | 26.64 | 26.38 | 26.49 | 693,935 | +0.22(+0.84%) |
Dec 23, 2004 | 26.05 | 26.47 | 25.96 | 26.27 | 3,169,433 | -1.10(-4.01%) |
Dec 22, 2004 | 27.37 | 27.44 | 27.31 | 27.37 | 626,954 | +0.11(+0.39%) |
Dec 21, 2004 | 27.31 | 27.38 | 27.11 | 27.26 | 629,530 | -0.04(-0.16%) |
Dec 20, 2004 | 27.61 | 27.61 | 27.19 | 27.31 | 433,270 | -0.30(-1.10%) |
Dec 17, 2004 | 26.89 | 27.61 | 26.63 | 27.61 | 721,805 | +0.75(+2.80%) |
Dec 16, 2004 | 27.33 | 27.41 | 26.86 | 26.86 | 534,445 | -0.21(-0.79%) |
Dec 15, 2004 | 27.11 | 27.37 | 26.82 | 27.07 | 536,318 | -0.03(-0.13%) |
Dec 14, 2004 | 26.64 | 27.14 | 26.61 | 27.11 | 702,601 | +0.35(+1.32%) |
Dec 13, 2004 | 26.43 | 26.79 | 26.34 | 26.75 | 704,006 | +0.21(+0.80%) |
Dec 10, 2004 | 26.41 | 26.69 | 26.35 | 26.54 | 805,649 | +0.19(+0.73%) |
Dec 09, 2004 | 26.30 | 26.43 | 26.12 | 26.34 | 370,270 | +0.06(+0.21%) |
Dec 08, 2004 | 26.30 | 26.69 | 26.20 | 26.29 | 1,077,555 | -0.01(-0.05%) |
Dec 07, 2004 | 26.69 | 26.75 | 26.25 | 26.30 | 488,307 | -0.38(-1.44%) |
Dec 06, 2004 | 26.45 | 26.69 | 26.35 | 26.69 | 609,623 | +0.23(+0.89%) |
Dec 03, 2004 | 26.28 | 26.58 | 26.27 | 26.45 | 398,843 | +0.34(+1.29%) |
Dec 02, 2004 | 26.56 | 26.74 | 26.00 | 26.11 | 886,448 | -0.39(-1.47%) |
Dec 01, 2004 | 26.02 | 26.64 | 26.00 | 26.50 | 569,809 | +0.57(+2.19%) |
Nov 30, 2004 | 25.81 | 25.94 | 25.64 | 25.94 | 949,448 | +0.15(+0.56%) |
Nov 29, 2004 | 25.94 | 25.98 | 25.62 | 25.79 | 491,586 | -0.15(-0.56%) |
Nov 26, 2004 | 25.96 | 26.10 | 25.91 | 25.94 | 126,936 | -0.08(-0.31%) |
Nov 24, 2004 | 25.51 | 26.14 | 25.51 | 26.02 | 343,806 | +0.57(+2.23%) |
Nov 23, 2004 | 25.36 | 25.54 | 25.30 | 25.45 | 623,441 | +0.09(+0.34%) |
Nov 22, 2004 | 25.19 | 25.73 | 25.19 | 25.36 | 466,292 | +0.00(+0.00%) |
Nov 19, 2004 | 25.63 | 25.65 | 25.14 | 25.36 | 463,716 | -0.26(-1.03%) |
Nov 18, 2004 | 25.61 | 25.83 | 25.11 | 25.63 | 546,857 | +0.10(+0.40%) |
Nov 17, 2004 | 26.02 | 26.36 | 25.41 | 25.53 | 733,281 | -0.58(-2.24%) |
Nov 16, 2004 | 26.44 | 26.60 | 26.11 | 26.11 | 821,106 | -0.34(-1.28%) |
Nov 15, 2004 | 25.82 | 26.52 | 25.82 | 26.45 | 895,582 | +0.58(+2.24%) |
Nov 12, 2004 | 25.30 | 25.87 | 25.21 | 25.87 | 854,597 | +0.73(+2.92%) |
Nov 11, 2004 | 24.98 | 25.15 | 24.93 | 25.13 | 317,575 | +0.20(+0.79%) |
Nov 10, 2004 | 24.87 | 25.32 | 24.64 | 24.94 | 422,029 | -0.23(-0.90%) |
Nov 09, 2004 | 24.77 | 25.21 | 24.70 | 25.16 | 787,850 | +0.39(+1.59%) |
Nov 08, 2004 | 24.65 | 25.12 | 24.38 | 24.77 | 913,381 | +0.11(+0.45%) |
Nov 05, 2004 | 26.22 | 26.24 | 24.57 | 24.66 | 2,030,985 | -1.56(-5.94%) |
Nov 04, 2004 | 25.58 | 26.29 | 25.53 | 26.22 | 313,360 | +0.55(+2.15%) |
Nov 03, 2004 | 26.09 | 26.09 | 25.58 | 25.67 | 274,014 | +0.09(+0.35%) |
Nov 02, 2004 | 25.67 | 25.81 | 25.44 | 25.58 | 585,735 | -0.09(-0.33%) |