Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.80 | 24.88 | 24.74 | 24.85 | 41,604 | +0.40(+1.65%) |
Jan 28, 2005 | 24.60 | 24.72 | 24.37 | 24.45 | 46,832 | -0.13(-0.52%) |
Jan 27, 2005 | 24.72 | 24.79 | 24.52 | 24.58 | 69,050 | -0.17(-0.67%) |
Jan 26, 2005 | 24.75 | 24.83 | 24.45 | 24.74 | 74,713 | +0.41(+1.70%) |
Jan 25, 2005 | 24.42 | 24.79 | 24.29 | 24.33 | 120,238 | +0.05(+0.23%) |
Jan 24, 2005 | 24.94 | 24.98 | 24.28 | 24.28 | 635,829 | -0.72(-2.87%) |
Jan 21, 2005 | 25.29 | 25.37 | 24.97 | 24.99 | 67,525 | +0.05(+0.18%) |
Jan 20, 2005 | 25.32 | 25.56 | 24.95 | 24.95 | 255,290 | -0.77(-3.00%) |
Jan 19, 2005 | 26.49 | 26.53 | 25.72 | 25.72 | 267,270 | -1.14(-4.24%) |
Jan 18, 2005 | 26.40 | 26.86 | 26.31 | 26.86 | 179,160 | +0.32(+1.21%) |
Jan 14, 2005 | 26.43 | 26.72 | 26.43 | 26.54 | 238,735 | +0.18(+0.70%) |
Jan 13, 2005 | 26.54 | 26.76 | 26.35 | 26.35 | 90,832 | +0.01(+0.03%) |
Jan 12, 2005 | 26.63 | 26.67 | 26.31 | 26.34 | 74,713 | -0.09(-0.35%) |
Jan 11, 2005 | 26.63 | 26.66 | 26.41 | 26.43 | 115,446 | -0.08(-0.31%) |
Jan 10, 2005 | 26.53 | 26.83 | 26.52 | 26.52 | 53,911 | -0.12(-0.45%) |
Jan 07, 2005 | 26.95 | 26.95 | 26.40 | 26.64 | 146,813 | -0.02(-0.07%) |
Jan 06, 2005 | 26.86 | 27.08 | 26.65 | 26.65 | 152,041 | -0.20(-0.75%) |
Jan 05, 2005 | 26.81 | 27.18 | 26.70 | 26.86 | 77,000 | -0.05(-0.17%) |
Jan 04, 2005 | 27.68 | 27.90 | 26.83 | 26.90 | 351,677 | -0.71(-2.56%) |
Jan 03, 2005 | 28.23 | 28.24 | 27.60 | 27.61 | 84,297 | -0.20(-0.73%) |
Dec 31, 2004 | 27.81 | 28.00 | 27.81 | 27.81 | 116,644 | -0.06(-0.20%) |
Dec 30, 2004 | 27.87 | 28.04 | 27.77 | 27.87 | 144,853 | +0.01(+0.03%) |
Dec 29, 2004 | 27.81 | 27.88 | 27.68 | 27.86 | 313,884 | +0.17(+0.60%) |
Dec 28, 2004 | 27.89 | 27.91 | 27.64 | 27.69 | 134,070 | -0.06(-0.23%) |
Dec 27, 2004 | 28.23 | 28.23 | 27.66 | 27.76 | 84,297 | -0.20(-0.72%) |
Dec 23, 2004 | 27.80 | 28.00 | 27.80 | 27.96 | 177,744 | +0.16(+0.56%) |
Dec 22, 2004 | 27.65 | 27.85 | 27.59 | 27.80 | 71,555 | +0.03(+0.10%) |
Dec 21, 2004 | 27.41 | 27.78 | 27.40 | 27.77 | 67,416 | +0.40(+1.48%) |
Dec 20, 2004 | 27.68 | 27.89 | 27.37 | 27.37 | 77,218 | -0.17(-0.63%) |
Dec 17, 2004 | 27.81 | 27.82 | 27.55 | 27.55 | 96,496 | -0.16(-0.56%) |
Dec 16, 2004 | 27.72 | 28.15 | 27.61 | 27.70 | 77,327 | -0.02(-0.07%) |
Dec 15, 2004 | 27.55 | 27.83 | 27.42 | 27.72 | 105,318 | -0.06(-0.23%) |
Dec 14, 2004 | 27.65 | 27.92 | 27.55 | 27.78 | 246,903 | +0.02(+0.07%) |
Dec 13, 2004 | 27.84 | 27.98 | 27.70 | 27.77 | 128,734 | +0.04(+0.13%) |
Dec 10, 2004 | 28.28 | 28.30 | 27.62 | 27.73 | 63,169 | -0.39(-1.37%) |
Dec 09, 2004 | 27.82 | 28.11 | 27.37 | 28.11 | 116,644 | +0.25(+0.89%) |
Dec 08, 2004 | 27.82 | 28.11 | 27.73 | 27.87 | 133,308 | -0.06(-0.23%) |
Dec 07, 2004 | 28.69 | 28.74 | 27.92 | 27.93 | 119,803 | -0.33(-1.17%) |
Dec 06, 2004 | 28.41 | 28.56 | 28.06 | 28.26 | 99,872 | +0.01(+0.03%) |
Dec 03, 2004 | 29.24 | 29.24 | 28.22 | 28.25 | 128,625 | -0.08(-0.29%) |
Dec 02, 2004 | 28.37 | 28.66 | 28.23 | 28.33 | 243,963 | +0.07(+0.26%) |
Dec 01, 2004 | 27.89 | 28.33 | 27.87 | 28.26 | 245,487 | +0.59(+2.12%) |
Nov 30, 2004 | 27.81 | 27.81 | 27.57 | 27.67 | 202,903 | +0.10(+0.37%) |
Nov 29, 2004 | 27.87 | 27.89 | 27.39 | 27.57 | 266,399 | +0.01(+0.03%) |
Nov 26, 2004 | 27.25 | 27.71 | 27.23 | 27.56 | 48,683 | +0.11(+0.40%) |
Nov 24, 2004 | 27.40 | 27.66 | 27.37 | 27.45 | 105,535 | +0.28(+1.05%) |
Nov 23, 2004 | 27.37 | 27.55 | 27.07 | 27.17 | 92,248 | -0.17(-0.60%) |
Nov 22, 2004 | 26.73 | 27.33 | 26.69 | 27.33 | 171,536 | +0.38(+1.40%) |
Nov 19, 2004 | 27.86 | 27.86 | 26.93 | 26.96 | 142,239 | -0.72(-2.59%) |
Nov 18, 2004 | 27.50 | 27.71 | 27.28 | 27.67 | 156,506 | +0.31(+1.14%) |
Nov 17, 2004 | 27.17 | 27.56 | 27.03 | 27.36 | 253,765 | +0.68(+2.55%) |
Nov 16, 2004 | 26.99 | 26.99 | 26.57 | 26.68 | 76,783 | -0.31(-1.16%) |
Nov 15, 2004 | 26.31 | 27.17 | 26.31 | 26.99 | 85,387 | +0.41(+1.55%) |
Nov 12, 2004 | 26.63 | 26.71 | 26.25 | 26.58 | 69,485 | +0.18(+0.70%) |
Nov 11, 2004 | 25.75 | 26.44 | 25.75 | 26.40 | 153,021 | +0.54(+2.10%) |
Nov 10, 2004 | 25.98 | 26.12 | 25.78 | 25.86 | 71,337 | -0.06(-0.25%) |
Nov 09, 2004 | 26.08 | 26.12 | 25.80 | 25.92 | 217,933 | -0.10(-0.39%) |
Nov 08, 2004 | 25.80 | 26.03 | 25.80 | 26.02 | 56,961 | +0.07(+0.28%) |
Nov 05, 2004 | 25.86 | 26.26 | 25.82 | 25.95 | 267,052 | +0.20(+0.78%) |
Nov 04, 2004 | 25.80 | 25.87 | 25.40 | 25.75 | 272,498 | +0.06(+0.21%) |
Nov 03, 2004 | 26.80 | 26.80 | 25.63 | 25.69 | 265,092 | -0.23(-0.89%) |
Nov 02, 2004 | 25.68 | 26.20 | 25.68 | 25.92 | 209,546 | +0.22(+0.86%) |