Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.22 | 22.38 | 22.22 | 22.33 | 113,589 | +0.25(+1.15%) |
Jan 28, 2005 | 22.03 | 22.10 | 21.93 | 22.08 | 132,625 | +0.01(+0.04%) |
Jan 27, 2005 | 21.98 | 22.14 | 21.98 | 22.07 | 189,420 | +0.06(+0.26%) |
Jan 26, 2005 | 21.68 | 22.01 | 21.68 | 22.01 | 168,824 | +0.32(+1.49%) |
Jan 25, 2005 | 21.80 | 21.92 | 21.68 | 21.68 | 129,504 | -0.16(-0.73%) |
Jan 24, 2005 | 21.69 | 21.93 | 21.69 | 21.85 | 143,235 | +0.16(+0.74%) |
Jan 21, 2005 | 21.76 | 21.80 | 21.66 | 21.68 | 176,001 | -0.07(-0.32%) |
Jan 20, 2005 | 21.76 | 21.81 | 21.67 | 21.76 | 68,653 | -0.06(-0.28%) |
Jan 19, 2005 | 21.90 | 21.94 | 21.80 | 21.82 | 155,093 | -0.06(-0.28%) |
Jan 18, 2005 | 21.71 | 21.90 | 21.65 | 21.88 | 95,490 | +0.16(+0.74%) |
Jan 14, 2005 | 21.54 | 21.72 | 21.51 | 21.72 | 92,369 | +0.24(+1.13%) |
Jan 13, 2005 | 21.43 | 21.67 | 21.43 | 21.47 | 77,702 | +0.08(+0.36%) |
Jan 12, 2005 | 21.45 | 21.45 | 21.21 | 21.40 | 95,178 | +0.00(+0.01%) |
Jan 11, 2005 | 21.39 | 21.43 | 21.27 | 21.39 | 169,448 | -0.03(-0.12%) |
Jan 10, 2005 | 21.30 | 21.53 | 21.29 | 21.42 | 907,781 | +0.09(+0.44%) |
Jan 07, 2005 | 21.53 | 21.55 | 21.29 | 21.33 | 67,092 | -0.05(-0.23%) |
Jan 06, 2005 | 21.28 | 21.41 | 21.27 | 21.37 | 88,312 | +0.03(+0.15%) |
Jan 05, 2005 | 21.57 | 21.57 | 21.33 | 21.34 | 548,289 | -0.20(-0.91%) |
Jan 04, 2005 | 21.74 | 21.80 | 21.54 | 21.54 | 111,405 | -0.12(-0.56%) |
Jan 03, 2005 | 22.08 | 22.08 | 21.66 | 21.66 | 315,492 | -0.36(-1.62%) |
Dec 31, 2004 | 22.18 | 22.18 | 22.02 | 22.02 | 89,873 | -0.12(-0.52%) |
Dec 30, 2004 | 21.97 | 22.16 | 21.97 | 22.13 | 142,611 | +0.09(+0.39%) |
Dec 29, 2004 | 22.06 | 22.09 | 21.96 | 22.04 | 98,298 | -0.01(-0.03%) |
Dec 28, 2004 | 21.86 | 22.05 | 21.86 | 22.05 | 54,610 | +0.15(+0.70%) |
Dec 27, 2004 | 22.12 | 22.12 | 21.90 | 21.90 | 66,780 | -0.19(-0.86%) |
Dec 23, 2004 | 22.09 | 22.11 | 22.02 | 22.09 | 73,334 | -0.18(-0.79%) |
Dec 22, 2004 | 22.27 | 22.32 | 22.21 | 22.26 | 129,192 | +0.04(+0.16%) |
Dec 21, 2004 | 22.11 | 22.23 | 22.03 | 22.23 | 60,227 | +0.19(+0.86%) |
Dec 20, 2004 | 21.90 | 22.15 | 21.90 | 22.04 | 228,427 | +0.14(+0.63%) |
Dec 17, 2004 | 21.85 | 21.90 | 21.76 | 21.90 | 54,922 | +0.06(+0.26%) |
Dec 16, 2004 | 21.88 | 21.89 | 21.76 | 21.84 | 75,518 | +0.01(+0.03%) |
Dec 15, 2004 | 21.72 | 21.86 | 21.64 | 21.84 | 99,547 | +0.15(+0.69%) |
Dec 14, 2004 | 21.68 | 21.69 | 21.54 | 21.68 | 146,668 | +0.08(+0.36%) |
Dec 13, 2004 | 21.50 | 21.63 | 21.34 | 21.61 | 136,370 | +0.32(+1.49%) |
Dec 10, 2004 | 21.19 | 21.35 | 21.14 | 21.29 | 69,901 | +0.03(+0.12%) |
Dec 09, 2004 | 21.18 | 21.28 | 21.12 | 21.27 | 77,702 | +0.05(+0.23%) |
Dec 08, 2004 | 21.18 | 21.35 | 21.18 | 21.22 | 58,979 | -0.08(-0.39%) |
Dec 07, 2004 | 21.50 | 21.52 | 21.30 | 21.30 | 154,781 | -0.22(-1.03%) |
Dec 06, 2004 | 21.34 | 21.52 | 21.30 | 21.52 | 97,674 | +0.19(+0.88%) |
Dec 03, 2004 | 21.15 | 21.38 | 21.15 | 21.33 | 163,207 | +0.13(+0.62%) |
Dec 02, 2004 | 21.43 | 21.43 | 21.10 | 21.20 | 187,547 | -0.23(-1.09%) |
Dec 01, 2004 | 21.49 | 21.57 | 21.36 | 21.43 | 198,157 | -0.13(-0.61%) |
Nov 30, 2004 | 21.88 | 21.88 | 21.57 | 21.57 | 115,774 | -0.28(-1.28%) |
Nov 29, 2004 | 22.10 | 22.10 | 21.75 | 21.85 | 244,342 | -0.21(-0.96%) |
Nov 26, 2004 | 22.09 | 22.14 | 22.06 | 22.06 | 64,908 | +0.04(+0.19%) |
Nov 24, 2004 | 21.91 | 22.08 | 21.91 | 22.02 | 241,846 | +0.09(+0.41%) |
Nov 23, 2004 | 21.81 | 21.96 | 21.76 | 21.93 | 246,215 | +0.14(+0.63%) |
Nov 22, 2004 | 21.57 | 21.79 | 21.50 | 21.79 | 206,895 | +0.33(+1.55%) |
Nov 19, 2004 | 21.51 | 21.61 | 21.37 | 21.45 | 113,277 | -0.14(-0.64%) |
Nov 18, 2004 | 21.48 | 21.62 | 21.48 | 21.59 | 99,235 | +0.12(+0.54%) |
Nov 17, 2004 | 21.65 | 21.82 | 21.47 | 21.48 | 120,767 | -0.21(-0.99%) |
Nov 16, 2004 | 21.72 | 21.83 | 21.65 | 21.69 | 68,341 | -0.01(-0.04%) |
Nov 15, 2004 | 21.85 | 21.85 | 21.63 | 21.70 | 91,745 | -0.14(-0.65%) |
Nov 12, 2004 | 21.62 | 21.84 | 21.54 | 21.84 | 151,973 | +0.25(+1.14%) |
Nov 11, 2004 | 21.34 | 21.61 | 21.34 | 21.60 | 106,100 | +0.24(+1.13%) |
Nov 10, 2004 | 21.50 | 21.50 | 21.29 | 21.35 | 113,901 | -0.02(-0.07%) |
Nov 09, 2004 | 21.36 | 21.43 | 21.32 | 21.37 | 127,632 | -0.01(-0.06%) |
Nov 08, 2004 | 21.15 | 21.40 | 21.15 | 21.38 | 176,313 | +0.19(+0.91%) |
Nov 05, 2004 | 21.24 | 21.29 | 21.04 | 21.19 | 230,612 | -0.13(-0.60%) |
Nov 04, 2004 | 20.93 | 21.32 | 20.90 | 21.32 | 100,795 | +0.47(+2.24%) |
Nov 03, 2004 | 20.52 | 20.90 | 20.52 | 20.85 | 174,441 | +0.37(+1.80%) |
Nov 02, 2004 | 20.89 | 20.89 | 20.48 | 20.48 | 91,433 | -0.32(-1.56%) |