Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.83 | 22.88 | 22.65 | 22.76 | 887,322 | +0.04(+0.17%) |
Jan 28, 2005 | 22.96 | 22.99 | 22.64 | 22.72 | 650,488 | -0.19(-0.81%) |
Jan 27, 2005 | 23.03 | 23.03 | 22.84 | 22.91 | 953,245 | -0.05(-0.20%) |
Jan 26, 2005 | 22.89 | 23.07 | 22.88 | 22.96 | 640,208 | +0.14(+0.61%) |
Jan 25, 2005 | 22.88 | 22.96 | 22.79 | 22.82 | 224,754 | +0.16(+0.69%) |
Jan 24, 2005 | 22.96 | 22.96 | 22.66 | 22.66 | 438,456 | -0.19(-0.85%) |
Jan 21, 2005 | 23.11 | 23.11 | 22.86 | 22.86 | 451,050 | -0.16(-0.68%) |
Jan 20, 2005 | 23.07 | 23.20 | 22.99 | 23.01 | 654,986 | -0.12(-0.50%) |
Jan 19, 2005 | 23.35 | 23.35 | 23.12 | 23.13 | 705,874 | -0.15(-0.64%) |
Jan 18, 2005 | 23.11 | 23.28 | 23.02 | 23.28 | 328,328 | +0.19(+0.81%) |
Jan 14, 2005 | 23.07 | 23.14 | 22.96 | 23.09 | 354,414 | +0.09(+0.41%) |
Jan 13, 2005 | 23.35 | 23.38 | 22.96 | 23.00 | 318,048 | -0.35(-1.50%) |
Jan 12, 2005 | 23.31 | 23.38 | 23.16 | 23.35 | 408,643 | +0.16(+0.67%) |
Jan 11, 2005 | 23.19 | 23.30 | 23.14 | 23.19 | 733,502 | -0.16(-0.70%) |
Jan 10, 2005 | 23.23 | 23.38 | 23.14 | 23.35 | 586,108 | +0.20(+0.87%) |
Jan 07, 2005 | 23.23 | 23.27 | 23.12 | 23.15 | 223,083 | -0.02(-0.07%) |
Jan 06, 2005 | 23.11 | 23.25 | 23.00 | 23.17 | 1,603,091 | +0.14(+0.61%) |
Jan 05, 2005 | 23.02 | 23.14 | 23.00 | 23.03 | 662,696 | -0.01(-0.03%) |
Jan 04, 2005 | 23.33 | 23.38 | 22.93 | 23.03 | 583,795 | -0.19(-0.80%) |
Jan 03, 2005 | 23.70 | 23.70 | 23.21 | 23.22 | 778,993 | -0.28(-1.19%) |
Dec 31, 2004 | 23.62 | 23.62 | 23.49 | 23.50 | 303,655 | -0.09(-0.36%) |
Dec 30, 2004 | 23.66 | 23.66 | 23.53 | 23.59 | 344,391 | +0.02(+0.07%) |
Dec 29, 2004 | 23.58 | 23.58 | 23.48 | 23.57 | 385,641 | +0.05(+0.20%) |
Dec 28, 2004 | 23.38 | 23.53 | 23.35 | 23.52 | 530,722 | +0.24(+1.04%) |
Dec 27, 2004 | 23.42 | 23.44 | 23.27 | 23.28 | 723,607 | -0.03(-0.13%) |
Dec 23, 2004 | 23.07 | 23.41 | 23.07 | 23.31 | 826,154 | +0.09(+0.40%) |
Dec 22, 2004 | 23.07 | 23.24 | 23.03 | 23.22 | 1,171,959 | +0.17(+0.74%) |
Dec 21, 2004 | 22.83 | 23.06 | 22.83 | 23.05 | 4,733,200 | +0.22(+0.95%) |
Dec 20, 2004 | 23.17 | 23.19 | 22.81 | 22.83 | 2,573,813 | -0.28(-1.21%) |
Dec 17, 2004 | 23.12 | 23.19 | 22.71 | 23.11 | 1,309,459 | -0.54(-2.30%) |
Dec 16, 2004 | 23.40 | 23.69 | 23.35 | 23.66 | 801,224 | +0.33(+1.40%) |
Dec 15, 2004 | 23.27 | 23.34 | 23.10 | 23.33 | 777,322 | +0.07(+0.30%) |
Dec 14, 2004 | 23.15 | 23.28 | 23.03 | 23.26 | 616,178 | +0.20(+0.88%) |
Dec 13, 2004 | 23.03 | 23.07 | 22.89 | 23.06 | 850,570 | +0.11(+0.47%) |
Dec 10, 2004 | 23.07 | 23.07 | 22.88 | 22.95 | 1,757,553 | -0.02(-0.07%) |
Dec 09, 2004 | 22.88 | 23.03 | 22.61 | 22.96 | 1,747,658 | +0.15(+0.65%) |
Dec 08, 2004 | 22.53 | 22.86 | 22.52 | 22.82 | 478,807 | +0.33(+1.45%) |
Dec 07, 2004 | 22.92 | 22.92 | 22.47 | 22.49 | 385,770 | -0.23(-1.03%) |
Dec 06, 2004 | 22.77 | 22.82 | 22.54 | 22.72 | 476,622 | -0.05(-0.21%) |
Dec 03, 2004 | 22.93 | 23.03 | 22.72 | 22.77 | 991,025 | -0.16(-0.68%) |
Dec 02, 2004 | 22.76 | 22.96 | 22.65 | 22.93 | 626,458 | +0.22(+0.96%) |
Dec 01, 2004 | 22.33 | 22.72 | 22.33 | 22.71 | 859,822 | +0.37(+1.67%) |
Nov 30, 2004 | 22.22 | 22.39 | 22.21 | 22.33 | 437,171 | +0.08(+0.35%) |
Nov 29, 2004 | 22.33 | 22.38 | 22.19 | 22.26 | 1,039,600 | -0.01(-0.03%) |
Nov 26, 2004 | 22.22 | 22.36 | 22.15 | 22.26 | 3,867,081 | +0.13(+0.60%) |
Nov 24, 2004 | 22.18 | 22.24 | 22.05 | 22.13 | 388,597 | +0.05(+0.25%) |
Nov 23, 2004 | 22.18 | 22.18 | 21.99 | 22.08 | 209,333 | -0.07(-0.32%) |
Nov 22, 2004 | 22.18 | 22.21 | 21.98 | 22.15 | 376,389 | +0.04(+0.18%) |
Nov 19, 2004 | 22.28 | 22.33 | 22.08 | 22.11 | 1,078,536 | -0.27(-1.22%) |
Nov 18, 2004 | 22.40 | 22.47 | 22.33 | 22.38 | 306,225 | -0.06(-0.28%) |
Nov 17, 2004 | 22.51 | 22.60 | 22.37 | 22.44 | 722,965 | -0.01(-0.03%) |
Nov 16, 2004 | 22.61 | 22.61 | 22.41 | 22.45 | 960,698 | -0.11(-0.48%) |
Nov 15, 2004 | 22.39 | 22.65 | 22.38 | 22.56 | 572,101 | +0.12(+0.52%) |
Nov 12, 2004 | 22.43 | 22.49 | 22.23 | 22.44 | 455,419 | +0.03(+0.14%) |
Nov 11, 2004 | 22.41 | 22.51 | 22.32 | 22.41 | 311,494 | +0.12(+0.52%) |
Nov 10, 2004 | 22.41 | 22.44 | 22.18 | 22.30 | 386,798 | -0.06(-0.28%) |
Nov 09, 2004 | 22.37 | 22.47 | 22.30 | 22.36 | 526,867 | +0.01(+0.03%) |
Nov 08, 2004 | 22.32 | 22.35 | 22.20 | 22.35 | 487,159 | -0.01(-0.03%) |
Nov 05, 2004 | 22.33 | 22.43 | 22.24 | 22.36 | 909,039 | +0.13(+0.60%) |
Nov 04, 2004 | 22.26 | 22.26 | 21.80 | 22.22 | 1,581,502 | +0.05(+0.21%) |
Nov 03, 2004 | 22.88 | 23.56 | 22.08 | 22.18 | 1,703,710 | +0.64(+2.96%) |
Nov 02, 2004 | 21.67 | 21.96 | 21.42 | 21.54 | 1,560,942 | -0.16(-0.75%) |