Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.70 | 26.44 | 25.61 | 26.36 | 149,210 | +0.98(+3.86%) |
Jan 28, 2005 | 25.02 | 25.38 | 24.97 | 25.38 | 40,855 | +0.17(+0.69%) |
Jan 27, 2005 | 25.25 | 25.38 | 25.03 | 25.20 | 54,742 | +0.02(+0.07%) |
Jan 26, 2005 | 24.72 | 25.19 | 24.59 | 25.19 | 47,476 | +0.56(+2.26%) |
Jan 25, 2005 | 24.63 | 24.78 | 24.27 | 24.63 | 71,859 | +0.22(+0.89%) |
Jan 24, 2005 | 24.73 | 24.75 | 24.21 | 24.41 | 34,395 | -0.09(-0.38%) |
Jan 21, 2005 | 24.57 | 24.75 | 24.17 | 24.50 | 67,984 | +0.15(+0.61%) |
Jan 20, 2005 | 24.32 | 24.54 | 24.15 | 24.36 | 64,754 | -0.32(-1.28%) |
Jan 19, 2005 | 25.04 | 25.10 | 24.35 | 24.67 | 83,648 | -0.27(-1.09%) |
Jan 18, 2005 | 24.87 | 25.14 | 24.71 | 24.94 | 46,668 | -0.11(-0.45%) |
Jan 14, 2005 | 24.99 | 25.06 | 24.74 | 25.06 | 59,910 | +0.22(+0.90%) |
Jan 13, 2005 | 25.14 | 25.36 | 24.71 | 24.83 | 109,485 | -0.46(-1.81%) |
Jan 12, 2005 | 25.82 | 25.82 | 25.04 | 25.29 | 61,525 | -0.14(-0.54%) |
Jan 11, 2005 | 25.74 | 25.89 | 25.40 | 25.43 | 77,188 | -0.51(-1.96%) |
Jan 10, 2005 | 25.45 | 26.13 | 25.41 | 25.93 | 115,460 | +0.41(+1.63%) |
Jan 07, 2005 | 26.15 | 26.15 | 25.51 | 25.52 | 49,736 | -0.32(-1.25%) |
Jan 06, 2005 | 25.92 | 26.52 | 25.72 | 25.84 | 68,953 | -0.07(-0.29%) |
Jan 05, 2005 | 26.26 | 26.52 | 25.92 | 25.92 | 92,045 | -0.42(-1.60%) |
Jan 04, 2005 | 26.62 | 26.62 | 26.21 | 26.34 | 60,717 | -0.22(-0.82%) |
Jan 03, 2005 | 26.63 | 26.63 | 26.26 | 26.55 | 108,193 | +0.11(+0.42%) |
Dec 31, 2004 | 26.63 | 26.63 | 26.42 | 26.44 | 33,104 | -0.19(-0.70%) |
Dec 30, 2004 | 26.47 | 26.63 | 26.43 | 26.63 | 12,595 | +0.18(+0.68%) |
Dec 29, 2004 | 26.44 | 26.63 | 26.44 | 26.45 | 34,880 | -0.18(-0.67%) |
Dec 28, 2004 | 26.31 | 26.63 | 26.28 | 26.63 | 41,016 | +0.29(+1.11%) |
Dec 27, 2004 | 26.72 | 26.84 | 26.21 | 26.34 | 27,452 | -0.38(-1.44%) |
Dec 23, 2004 | 26.71 | 26.96 | 26.53 | 26.72 | 44,246 | +0.01(+0.05%) |
Dec 22, 2004 | 26.18 | 26.75 | 26.18 | 26.71 | 57,326 | +0.04(+0.14%) |
Dec 21, 2004 | 26.45 | 26.67 | 26.26 | 26.67 | 43,115 | +0.40(+1.53%) |
Dec 20, 2004 | 25.98 | 26.81 | 25.98 | 26.27 | 87,846 | +0.11(+0.40%) |
Dec 17, 2004 | 26.44 | 26.50 | 26.00 | 26.16 | 89,300 | -0.01(-0.05%) |
Dec 16, 2004 | 26.73 | 26.98 | 26.16 | 26.18 | 60,556 | -0.68(-2.54%) |
Dec 15, 2004 | 26.38 | 26.93 | 26.38 | 26.86 | 94,629 | +0.41(+1.55%) |
Dec 14, 2004 | 25.48 | 26.48 | 25.25 | 26.45 | 162,290 | +0.78(+3.04%) |
Dec 13, 2004 | 25.08 | 25.67 | 24.86 | 25.67 | 115,944 | +0.60(+2.40%) |
Dec 10, 2004 | 24.65 | 25.07 | 24.52 | 25.07 | 101,572 | +0.28(+1.12%) |
Dec 09, 2004 | 24.99 | 25.19 | 24.65 | 24.79 | 144,204 | -0.25(-0.99%) |
Dec 08, 2004 | 25.54 | 25.54 | 25.00 | 25.04 | 111,746 | -0.38(-1.51%) |
Dec 07, 2004 | 26.04 | 26.16 | 25.30 | 25.42 | 70,245 | -0.77(-2.93%) |
Dec 06, 2004 | 26.47 | 26.64 | 26.10 | 26.19 | 33,749 | -0.46(-1.72%) |
Dec 03, 2004 | 26.69 | 26.94 | 26.60 | 26.65 | 57,810 | -0.23(-0.85%) |
Dec 02, 2004 | 26.57 | 26.88 | 26.50 | 26.88 | 67,822 | +0.12(+0.46%) |
Dec 01, 2004 | 26.16 | 26.86 | 26.03 | 26.75 | 101,249 | +0.73(+2.81%) |
Nov 30, 2004 | 25.72 | 26.10 | 25.60 | 26.02 | 197,816 | +0.21(+0.82%) |
Nov 29, 2004 | 26.19 | 26.25 | 25.71 | 25.81 | 78,480 | -0.15(-0.60%) |
Nov 26, 2004 | 26.07 | 26.34 | 25.95 | 25.97 | 48,929 | +0.02(+0.10%) |
Nov 24, 2004 | 25.82 | 26.27 | 25.82 | 25.94 | 85,747 | +0.03(+0.12%) |
Nov 23, 2004 | 26.24 | 26.24 | 25.85 | 25.91 | 168,911 | -0.26(-0.99%) |
Nov 22, 2004 | 26.19 | 26.49 | 26.17 | 26.17 | 150,017 | -0.15(-0.56%) |
Nov 19, 2004 | 26.90 | 26.90 | 26.28 | 26.32 | 72,990 | -0.40(-1.51%) |
Nov 18, 2004 | 27.24 | 27.24 | 26.63 | 26.72 | 66,692 | -0.37(-1.35%) |
Nov 17, 2004 | 26.81 | 27.22 | 26.81 | 27.09 | 91,722 | +0.22(+0.81%) |
Nov 16, 2004 | 27.03 | 27.12 | 26.83 | 26.87 | 68,307 | -0.15(-0.57%) |
Nov 15, 2004 | 27.06 | 27.06 | 26.75 | 27.02 | 56,519 | -0.03(-0.11%) |
Nov 12, 2004 | 26.58 | 27.06 | 26.56 | 27.06 | 119,497 | +0.43(+1.60%) |
Nov 11, 2004 | 26.44 | 26.69 | 26.40 | 26.63 | 64,270 | +0.09(+0.35%) |
Nov 10, 2004 | 26.29 | 26.68 | 26.29 | 26.54 | 60,394 | +0.02(+0.09%) |
Nov 09, 2004 | 26.39 | 26.58 | 26.27 | 26.51 | 40,370 | +0.19(+0.71%) |
Nov 08, 2004 | 26.08 | 26.64 | 26.08 | 26.32 | 103,510 | +0.01(+0.02%) |
Nov 05, 2004 | 26.21 | 26.63 | 26.08 | 26.32 | 75,251 | +0.00(+0.00%) |
Nov 04, 2004 | 25.97 | 26.47 | 25.97 | 26.32 | 62,170 | +0.22(+0.83%) |
Nov 03, 2004 | 25.82 | 26.34 | 25.82 | 26.10 | 146,465 | +0.40(+1.57%) |
Nov 02, 2004 | 25.75 | 25.76 | 25.64 | 25.70 | 105,609 | +0.06(+0.24%) |