Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.12 | 24.33 | 23.90 | 24.13 | 348,958 | +0.03(+0.12%) |
Jan 28, 2005 | 23.98 | 24.11 | 23.79 | 24.10 | 377,637 | +0.07(+0.30%) |
Jan 27, 2005 | 23.86 | 24.24 | 23.83 | 24.03 | 366,522 | +0.09(+0.40%) |
Jan 26, 2005 | 23.98 | 24.00 | 23.65 | 23.93 | 321,925 | -0.02(-0.09%) |
Jan 25, 2005 | 23.83 | 24.20 | 23.83 | 23.95 | 202,541 | +0.14(+0.58%) |
Jan 24, 2005 | 24.44 | 24.44 | 23.67 | 23.82 | 400,965 | -0.66(-2.68%) |
Jan 21, 2005 | 24.09 | 24.64 | 24.08 | 24.47 | 419,765 | +0.42(+1.73%) |
Jan 20, 2005 | 24.49 | 24.52 | 24.01 | 24.06 | 270,878 | -0.43(-1.76%) |
Jan 19, 2005 | 24.84 | 24.84 | 24.42 | 24.49 | 211,186 | -0.47(-1.87%) |
Jan 18, 2005 | 24.49 | 24.95 | 24.30 | 24.95 | 238,493 | +0.47(+1.90%) |
Jan 14, 2005 | 24.21 | 24.74 | 24.19 | 24.49 | 238,630 | +0.28(+1.17%) |
Jan 13, 2005 | 24.54 | 24.63 | 24.15 | 24.20 | 363,641 | -0.35(-1.42%) |
Jan 12, 2005 | 24.11 | 24.56 | 23.98 | 24.55 | 401,789 | +0.45(+1.87%) |
Jan 11, 2005 | 24.27 | 24.29 | 24.00 | 24.10 | 838,981 | -0.17(-0.72%) |
Jan 10, 2005 | 24.19 | 24.38 | 24.18 | 24.27 | 373,246 | +0.00(+0.00%) |
Jan 07, 2005 | 24.22 | 24.38 | 24.16 | 24.27 | 327,551 | +0.06(+0.24%) |
Jan 06, 2005 | 24.12 | 24.33 | 24.00 | 24.22 | 232,181 | +0.02(+0.09%) |
Jan 05, 2005 | 24.51 | 24.71 | 24.19 | 24.19 | 256,744 | -0.26(-1.04%) |
Jan 04, 2005 | 24.97 | 25.11 | 24.32 | 24.45 | 442,956 | -0.52(-2.07%) |
Jan 03, 2005 | 25.05 | 25.07 | 24.78 | 24.97 | 447,896 | -0.07(-0.29%) |
Dec 31, 2004 | 25.01 | 25.27 | 24.97 | 25.04 | 176,468 | +0.01(+0.03%) |
Dec 30, 2004 | 24.96 | 25.05 | 24.85 | 25.03 | 166,314 | +0.09(+0.38%) |
Dec 29, 2004 | 24.95 | 25.00 | 24.76 | 24.94 | 165,628 | -0.01(-0.06%) |
Dec 28, 2004 | 24.74 | 25.13 | 24.74 | 24.95 | 277,465 | +0.21(+0.85%) |
Dec 27, 2004 | 24.56 | 24.79 | 24.56 | 24.74 | 237,121 | +0.15(+0.59%) |
Dec 23, 2004 | 24.36 | 24.63 | 24.35 | 24.59 | 504,157 | +0.26(+1.05%) |
Dec 22, 2004 | 24.81 | 24.81 | 24.26 | 24.34 | 753,217 | -0.39(-1.56%) |
Dec 21, 2004 | 24.70 | 24.89 | 24.60 | 24.73 | 344,018 | -0.01(-0.06%) |
Dec 20, 2004 | 24.78 | 24.88 | 24.65 | 24.74 | 304,772 | +0.03(+0.12%) |
Dec 17, 2004 | 24.56 | 24.89 | 24.56 | 24.71 | 432,664 | -0.07(-0.29%) |
Dec 16, 2004 | 25.03 | 25.03 | 24.65 | 24.78 | 361,445 | -0.19(-0.76%) |
Dec 15, 2004 | 24.78 | 25.09 | 24.65 | 24.97 | 468,342 | +0.20(+0.79%) |
Dec 14, 2004 | 24.30 | 24.78 | 24.28 | 24.78 | 460,383 | +0.55(+2.26%) |
Dec 13, 2004 | 24.27 | 24.30 | 24.07 | 24.23 | 337,019 | +0.05(+0.21%) |
Dec 10, 2004 | 23.97 | 24.34 | 23.95 | 24.18 | 503,334 | +0.22(+0.91%) |
Dec 09, 2004 | 23.97 | 24.01 | 23.79 | 23.96 | 807,008 | -0.01(-0.03%) |
Dec 08, 2004 | 23.40 | 24.01 | 23.36 | 23.97 | 810,576 | +0.58(+2.46%) |
Dec 07, 2004 | 23.51 | 23.65 | 23.28 | 23.39 | 588,961 | -0.12(-0.50%) |
Dec 06, 2004 | 23.71 | 23.72 | 23.37 | 23.51 | 386,557 | -0.20(-0.83%) |
Dec 03, 2004 | 23.47 | 24.01 | 23.47 | 23.71 | 667,590 | +0.24(+1.02%) |
Dec 02, 2004 | 23.25 | 23.50 | 22.93 | 23.47 | 531,190 | +0.17(+0.75%) |
Dec 01, 2004 | 23.02 | 23.35 | 22.96 | 23.29 | 299,146 | +0.26(+1.11%) |
Nov 30, 2004 | 22.85 | 23.10 | 22.72 | 23.04 | 383,263 | +0.26(+1.12%) |
Nov 29, 2004 | 22.80 | 22.88 | 22.49 | 22.78 | 365,013 | -0.01(-0.06%) |
Nov 26, 2004 | 22.79 | 22.90 | 22.76 | 22.80 | 131,048 | -0.01(-0.03%) |
Nov 24, 2004 | 22.53 | 22.84 | 22.52 | 22.80 | 189,642 | +0.28(+1.23%) |
Nov 23, 2004 | 22.52 | 22.63 | 22.18 | 22.53 | 364,876 | +0.04(+0.19%) |
Nov 22, 2004 | 22.33 | 22.48 | 22.08 | 22.48 | 412,218 | +0.15(+0.69%) |
Nov 19, 2004 | 22.48 | 22.59 | 22.29 | 22.33 | 365,836 | -0.01(-0.07%) |
Nov 18, 2004 | 22.36 | 22.57 | 22.26 | 22.34 | 325,218 | +0.04(+0.20%) |
Nov 17, 2004 | 22.45 | 23.03 | 22.20 | 22.30 | 409,473 | -0.36(-1.61%) |
Nov 16, 2004 | 22.26 | 22.78 | 22.15 | 22.66 | 555,753 | +0.40(+1.80%) |
Nov 15, 2004 | 22.26 | 22.37 | 22.07 | 22.26 | 369,816 | +0.04(+0.16%) |
Nov 12, 2004 | 22.41 | 22.41 | 22.09 | 22.23 | 431,978 | -0.15(-0.65%) |
Nov 11, 2004 | 22.39 | 22.69 | 22.36 | 22.37 | 306,693 | -0.07(-0.29%) |
Nov 10, 2004 | 22.45 | 22.50 | 22.10 | 22.44 | 206,657 | +0.03(+0.13%) |
Nov 09, 2004 | 22.19 | 22.41 | 22.19 | 22.41 | 429,919 | +0.19(+0.85%) |
Nov 08, 2004 | 22.06 | 22.29 | 21.92 | 22.22 | 389,713 | +0.22(+0.99%) |
Nov 05, 2004 | 21.82 | 22.13 | 21.68 | 22.00 | 712,050 | +0.32(+1.48%) |
Nov 04, 2004 | 21.83 | 21.92 | 21.68 | 21.68 | 1,169,003 | -0.16(-0.73%) |
Nov 03, 2004 | 22.30 | 22.50 | 21.80 | 21.84 | 753,491 | -0.19(-0.86%) |
Nov 02, 2004 | 21.75 | 22.07 | 21.66 | 22.03 | 706,424 | +0.31(+1.44%) |