Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 23.00 | 23.23 | 22.85 | 23.09 | 447,384 | +0.24(+1.03%) |
Jan 28, 2005 | 23.09 | 23.09 | 22.76 | 22.86 | 393,979 | -0.23(-0.99%) |
Jan 27, 2005 | 23.27 | 23.27 | 22.94 | 23.09 | 290,677 | +0.01(+0.06%) |
Jan 26, 2005 | 22.94 | 23.12 | 22.77 | 23.08 | 579,372 | +0.12(+0.54%) |
Jan 25, 2005 | 23.11 | 23.15 | 22.88 | 22.95 | 627,437 | -0.16(-0.68%) |
Jan 24, 2005 | 23.47 | 23.61 | 23.03 | 23.11 | 843,347 | -0.36(-1.54%) |
Jan 21, 2005 | 23.51 | 23.72 | 23.30 | 23.47 | 778,040 | -0.04(-0.17%) |
Jan 20, 2005 | 23.68 | 24.47 | 23.40 | 23.51 | 762,323 | -0.27(-1.13%) |
Jan 19, 2005 | 24.90 | 24.90 | 23.59 | 23.78 | 2,101,578 | -1.13(-4.53%) |
Jan 18, 2005 | 24.35 | 24.97 | 24.16 | 24.90 | 695,033 | +0.56(+2.29%) |
Jan 14, 2005 | 24.48 | 24.48 | 24.28 | 24.35 | 507,961 | -0.05(-0.21%) |
Jan 13, 2005 | 24.28 | 24.59 | 24.15 | 24.40 | 475,155 | +0.18(+0.76%) |
Jan 12, 2005 | 24.63 | 24.65 | 23.87 | 24.22 | 611,262 | -0.41(-1.68%) |
Jan 11, 2005 | 24.90 | 24.92 | 24.45 | 24.63 | 488,125 | -0.31(-1.26%) |
Jan 10, 2005 | 24.81 | 25.23 | 24.81 | 24.94 | 278,013 | +0.19(+0.77%) |
Jan 07, 2005 | 25.10 | 25.12 | 24.75 | 24.75 | 239,408 | -0.28(-1.13%) |
Jan 06, 2005 | 25.08 | 25.27 | 24.99 | 25.03 | 220,030 | -0.16(-0.65%) |
Jan 05, 2005 | 25.57 | 25.62 | 25.20 | 25.20 | 290,067 | -0.37(-1.44%) |
Jan 04, 2005 | 25.85 | 25.95 | 25.45 | 25.57 | 340,268 | -0.22(-0.86%) |
Jan 03, 2005 | 26.23 | 26.34 | 25.72 | 25.79 | 311,277 | -0.44(-1.67%) |
Dec 31, 2004 | 26.31 | 26.43 | 26.19 | 26.23 | 205,839 | -0.09(-0.35%) |
Dec 30, 2004 | 26.17 | 26.44 | 26.06 | 26.32 | 226,133 | +0.22(+0.83%) |
Dec 29, 2004 | 25.92 | 26.18 | 25.92 | 26.10 | 206,144 | +0.04(+0.15%) |
Dec 28, 2004 | 25.56 | 26.25 | 25.56 | 26.06 | 283,506 | +0.60(+2.34%) |
Dec 27, 2004 | 25.68 | 25.82 | 25.37 | 25.47 | 457,302 | -0.16(-0.61%) |
Dec 23, 2004 | 25.30 | 25.63 | 25.30 | 25.62 | 328,824 | +0.34(+1.35%) |
Dec 22, 2004 | 24.92 | 25.48 | 24.90 | 25.28 | 227,964 | +0.36(+1.45%) |
Dec 21, 2004 | 25.00 | 25.00 | 24.62 | 24.92 | 389,401 | -0.08(-0.31%) |
Dec 20, 2004 | 24.90 | 25.25 | 24.86 | 25.00 | 378,873 | +0.16(+0.66%) |
Dec 17, 2004 | 25.43 | 25.45 | 24.84 | 24.84 | 338,437 | -0.59(-2.32%) |
Dec 16, 2004 | 25.66 | 25.66 | 25.27 | 25.43 | 239,561 | -0.14(-0.54%) |
Dec 15, 2004 | 25.42 | 25.72 | 25.39 | 25.57 | 377,347 | +0.14(+0.54%) |
Dec 14, 2004 | 24.88 | 25.64 | 24.87 | 25.43 | 403,134 | +0.59(+2.37%) |
Dec 13, 2004 | 24.81 | 24.90 | 24.54 | 24.84 | 317,991 | +0.03(+0.11%) |
Dec 10, 2004 | 24.64 | 24.96 | 24.54 | 24.81 | 361,936 | +0.09(+0.37%) |
Dec 09, 2004 | 24.83 | 24.83 | 24.28 | 24.72 | 423,581 | -0.11(-0.45%) |
Dec 08, 2004 | 24.68 | 24.99 | 24.66 | 24.83 | 450,131 | +0.23(+0.93%) |
Dec 07, 2004 | 25.36 | 25.39 | 24.60 | 24.60 | 647,731 | -0.75(-2.97%) |
Dec 06, 2004 | 25.85 | 25.85 | 25.28 | 25.36 | 529,171 | -0.50(-1.93%) |
Dec 03, 2004 | 26.18 | 26.18 | 25.57 | 25.85 | 419,461 | -0.22(-0.83%) |
Dec 02, 2004 | 26.19 | 26.41 | 25.88 | 26.07 | 497,585 | -0.11(-0.43%) |
Dec 01, 2004 | 25.82 | 26.70 | 25.82 | 26.18 | 622,249 | +0.33(+1.27%) |
Nov 30, 2004 | 26.15 | 26.16 | 25.85 | 25.85 | 356,748 | -0.28(-1.05%) |
Nov 29, 2004 | 26.35 | 26.35 | 25.70 | 26.13 | 458,065 | -0.15(-0.57%) |
Nov 26, 2004 | 26.44 | 26.46 | 26.04 | 26.28 | 187,834 | -0.09(-0.32%) |
Nov 24, 2004 | 26.35 | 26.71 | 26.06 | 26.37 | 551,601 | +0.06(+0.22%) |
Nov 23, 2004 | 26.35 | 26.50 | 25.85 | 26.31 | 531,765 | -0.09(-0.35%) |
Nov 22, 2004 | 26.21 | 26.41 | 26.01 | 26.40 | 540,310 | +0.03(+0.12%) |
Nov 19, 2004 | 26.94 | 26.96 | 26.21 | 26.37 | 810,541 | -0.64(-2.35%) |
Nov 18, 2004 | 27.03 | 27.05 | 26.69 | 27.00 | 830,530 | -0.10(-0.36%) |
Nov 17, 2004 | 27.51 | 27.59 | 27.00 | 27.10 | 865,472 | -0.41(-1.48%) |
Nov 16, 2004 | 27.92 | 27.95 | 27.34 | 27.51 | 961,602 | -0.48(-1.71%) |
Nov 15, 2004 | 28.03 | 28.03 | 27.59 | 27.98 | 446,163 | -0.02(-0.07%) |
Nov 12, 2004 | 27.59 | 28.02 | 27.25 | 28.00 | 551,296 | +0.33(+1.21%) |
Nov 11, 2004 | 27.53 | 27.79 | 27.23 | 27.67 | 397,488 | +0.14(+0.52%) |
Nov 10, 2004 | 26.84 | 27.97 | 26.53 | 27.53 | 1,219,016 | +0.41(+1.50%) |
Nov 09, 2004 | 26.64 | 27.13 | 26.64 | 27.12 | 724,024 | +0.44(+1.65%) |
Nov 08, 2004 | 26.48 | 26.72 | 26.35 | 26.68 | 479,885 | +0.14(+0.52%) |
Nov 05, 2004 | 26.21 | 26.56 | 26.18 | 26.54 | 716,700 | +0.30(+1.12%) |
Nov 04, 2004 | 25.43 | 26.25 | 25.23 | 26.25 | 506,130 | +0.77(+3.01%) |
Nov 03, 2004 | 25.15 | 25.48 | 25.02 | 25.48 | 564,418 | +0.45(+1.78%) |
Nov 02, 2004 | 24.90 | 25.11 | 24.74 | 25.03 | 533,291 | +0.13(+0.53%) |