Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.38 | 21.67 | 21.27 | 21.48 | 92,033 | +0.09(+0.44%) |
Jan 28, 2005 | 21.45 | 21.64 | 21.14 | 21.38 | 80,462 | -0.07(-0.31%) |
Jan 27, 2005 | 21.86 | 21.88 | 21.28 | 21.45 | 142,667 | -0.38(-1.73%) |
Jan 26, 2005 | 22.02 | 22.02 | 21.32 | 21.83 | 94,793 | +0.05(+0.22%) |
Jan 25, 2005 | 22.27 | 22.47 | 21.72 | 21.78 | 119,845 | -0.38(-1.70%) |
Jan 24, 2005 | 22.03 | 22.46 | 22.02 | 22.16 | 82,798 | +0.14(+0.64%) |
Jan 21, 2005 | 22.35 | 22.48 | 22.02 | 22.02 | 57,215 | -0.41(-1.85%) |
Jan 20, 2005 | 22.56 | 22.70 | 22.04 | 22.43 | 109,760 | +0.00(+0.00%) |
Jan 19, 2005 | 22.52 | 22.84 | 22.37 | 22.43 | 145,215 | -0.03(-0.13%) |
Jan 18, 2005 | 21.99 | 22.56 | 21.90 | 22.46 | 134,600 | +0.47(+2.14%) |
Jan 14, 2005 | 21.72 | 21.99 | 21.68 | 21.99 | 74,093 | +0.27(+1.26%) |
Jan 13, 2005 | 21.73 | 21.98 | 21.71 | 21.71 | 101,162 | -0.01(-0.04%) |
Jan 12, 2005 | 21.67 | 21.81 | 21.66 | 21.72 | 152,115 | +0.01(+0.04%) |
Jan 11, 2005 | 21.90 | 21.90 | 21.53 | 21.71 | 120,481 | -0.28(-1.29%) |
Jan 10, 2005 | 21.67 | 22.13 | 21.57 | 22.00 | 126,851 | +0.29(+1.35%) |
Jan 07, 2005 | 22.30 | 22.30 | 21.70 | 21.70 | 145,427 | -0.50(-2.25%) |
Jan 06, 2005 | 21.95 | 22.37 | 21.95 | 22.20 | 125,789 | -0.12(-0.55%) |
Jan 05, 2005 | 22.33 | 22.56 | 22.14 | 22.33 | 160,819 | -0.14(-0.63%) |
Jan 04, 2005 | 22.75 | 23.04 | 22.37 | 22.47 | 142,136 | -0.28(-1.24%) |
Jan 03, 2005 | 23.81 | 23.83 | 22.61 | 22.75 | 183,535 | -0.87(-3.67%) |
Dec 31, 2004 | 23.29 | 23.71 | 22.94 | 23.62 | 63,903 | +0.34(+1.46%) |
Dec 30, 2004 | 23.51 | 23.62 | 23.28 | 23.28 | 51,908 | +0.00(+0.00%) |
Dec 29, 2004 | 23.40 | 23.48 | 23.21 | 23.28 | 62,735 | -0.24(-1.00%) |
Dec 28, 2004 | 22.87 | 23.55 | 22.87 | 23.51 | 56,366 | +0.65(+2.84%) |
Dec 27, 2004 | 23.47 | 23.48 | 22.86 | 22.86 | 46,388 | -0.60(-2.57%) |
Dec 23, 2004 | 23.20 | 23.55 | 23.20 | 23.47 | 43,628 | +0.36(+1.55%) |
Dec 22, 2004 | 23.22 | 23.31 | 22.96 | 23.11 | 45,857 | +0.04(+0.16%) |
Dec 21, 2004 | 22.90 | 23.15 | 22.62 | 23.07 | 100,843 | +0.26(+1.16%) |
Dec 20, 2004 | 23.55 | 23.55 | 22.80 | 22.81 | 85,770 | -0.73(-3.08%) |
Dec 17, 2004 | 23.17 | 23.55 | 23.08 | 23.53 | 126,001 | +0.24(+1.05%) |
Dec 16, 2004 | 23.23 | 23.55 | 23.13 | 23.29 | 38,745 | -0.04(-0.16%) |
Dec 15, 2004 | 23.53 | 23.68 | 23.14 | 23.33 | 88,636 | -0.40(-1.67%) |
Dec 14, 2004 | 23.03 | 23.75 | 23.03 | 23.72 | 201,475 | +0.80(+3.49%) |
Dec 13, 2004 | 23.54 | 23.54 | 22.67 | 22.92 | 239,796 | -0.62(-2.64%) |
Dec 10, 2004 | 23.77 | 23.93 | 23.44 | 23.54 | 59,763 | -0.12(-0.52%) |
Dec 09, 2004 | 23.04 | 23.69 | 22.86 | 23.66 | 88,848 | +0.51(+2.20%) |
Dec 08, 2004 | 23.43 | 23.43 | 22.80 | 23.16 | 111,883 | -0.26(-1.13%) |
Dec 07, 2004 | 24.26 | 24.35 | 23.42 | 23.42 | 75,155 | -0.83(-3.42%) |
Dec 06, 2004 | 24.26 | 24.26 | 23.79 | 24.25 | 59,975 | -0.05(-0.19%) |
Dec 03, 2004 | 24.54 | 24.69 | 24.02 | 24.30 | 73,562 | -0.12(-0.50%) |
Dec 02, 2004 | 24.62 | 24.78 | 24.35 | 24.42 | 67,193 | +0.02(+0.08%) |
Dec 01, 2004 | 24.12 | 24.79 | 24.08 | 24.40 | 128,549 | +0.38(+1.57%) |
Nov 30, 2004 | 23.93 | 24.49 | 23.76 | 24.02 | 55,941 | -0.13(-0.55%) |
Nov 29, 2004 | 23.91 | 24.33 | 23.69 | 24.15 | 85,982 | +0.25(+1.06%) |
Nov 26, 2004 | 23.88 | 24.25 | 23.88 | 23.90 | 17,408 | -0.08(-0.31%) |
Nov 24, 2004 | 23.79 | 24.09 | 23.68 | 23.98 | 50,634 | +0.24(+0.99%) |
Nov 23, 2004 | 23.46 | 23.78 | 23.43 | 23.74 | 47,980 | +0.23(+0.96%) |
Nov 22, 2004 | 23.50 | 23.65 | 23.32 | 23.51 | 46,812 | -0.08(-0.36%) |
Nov 19, 2004 | 23.68 | 23.79 | 23.34 | 23.60 | 49,678 | -0.08(-0.36%) |
Nov 18, 2004 | 23.47 | 23.77 | 23.47 | 23.68 | 58,171 | -0.08(-0.36%) |
Nov 17, 2004 | 23.61 | 23.99 | 23.60 | 23.77 | 101,693 | +0.12(+0.52%) |
Nov 16, 2004 | 23.79 | 23.87 | 23.50 | 23.65 | 95,111 | -0.38(-1.57%) |
Nov 15, 2004 | 23.83 | 24.25 | 23.83 | 24.02 | 203,704 | +0.33(+1.39%) |
Nov 12, 2004 | 23.23 | 23.69 | 23.23 | 23.69 | 176,317 | +0.70(+3.03%) |
Nov 11, 2004 | 22.42 | 23.17 | 22.28 | 23.00 | 244,042 | +0.48(+2.13%) |
Nov 10, 2004 | 22.15 | 22.60 | 22.15 | 22.52 | 63,160 | +0.37(+1.66%) |
Nov 09, 2004 | 22.35 | 22.36 | 22.09 | 22.15 | 54,774 | -0.22(-0.97%) |
Nov 08, 2004 | 22.03 | 22.61 | 22.03 | 22.36 | 91,927 | +0.21(+0.94%) |
Nov 05, 2004 | 21.71 | 22.22 | 21.63 | 22.16 | 57,852 | +0.44(+2.04%) |
Nov 04, 2004 | 21.76 | 21.86 | 21.48 | 21.71 | 92,139 | +0.05(+0.22%) |
Nov 03, 2004 | 21.76 | 21.83 | 21.48 | 21.67 | 126,426 | +0.42(+2.00%) |
Nov 02, 2004 | 20.91 | 21.29 | 20.91 | 21.24 | 109,760 | +0.21(+0.98%) |