Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.65 | 24.78 | 24.57 | 24.67 | 2,028,963 | +0.05(+0.21%) |
Jan 28, 2005 | 24.73 | 24.75 | 24.56 | 24.62 | 2,195,084 | -0.32(-1.30%) |
Jan 27, 2005 | 24.77 | 24.96 | 24.73 | 24.95 | 2,840,355 | -0.14(-0.55%) |
Jan 26, 2005 | 24.98 | 25.18 | 24.95 | 25.08 | 1,445,212 | +0.22(+0.89%) |
Jan 25, 2005 | 24.89 | 24.93 | 24.77 | 24.86 | 2,497,828 | -0.13(-0.54%) |
Jan 24, 2005 | 24.99 | 25.09 | 24.89 | 25.00 | 2,780,194 | +0.33(+1.36%) |
Jan 21, 2005 | 24.50 | 25.20 | 24.42 | 24.66 | 2,331,901 | +0.18(+0.74%) |
Jan 20, 2005 | 24.35 | 24.58 | 24.27 | 24.48 | 3,847,171 | -0.33(-1.33%) |
Jan 19, 2005 | 25.09 | 25.13 | 24.76 | 24.81 | 1,632,486 | -0.19(-0.74%) |
Jan 18, 2005 | 24.95 | 25.04 | 24.88 | 25.00 | 2,086,601 | +0.13(+0.52%) |
Jan 14, 2005 | 24.70 | 25.00 | 24.70 | 24.87 | 1,423,864 | +0.26(+1.07%) |
Jan 13, 2005 | 24.80 | 24.81 | 24.58 | 24.61 | 1,301,603 | -0.12(-0.50%) |
Jan 12, 2005 | 24.73 | 24.79 | 24.61 | 24.73 | 1,669,940 | +0.05(+0.21%) |
Jan 11, 2005 | 24.84 | 24.88 | 24.67 | 24.68 | 1,654,027 | -0.01(-0.02%) |
Jan 10, 2005 | 24.73 | 24.77 | 24.61 | 24.68 | 1,716,322 | -0.08(-0.31%) |
Jan 07, 2005 | 25.00 | 25.00 | 24.55 | 24.76 | 1,776,871 | -0.28(-1.11%) |
Jan 06, 2005 | 25.07 | 25.20 | 24.99 | 25.04 | 953,836 | -0.14(-0.55%) |
Jan 05, 2005 | 25.26 | 25.35 | 25.18 | 25.18 | 1,510,806 | -0.10(-0.39%) |
Jan 04, 2005 | 25.53 | 25.60 | 25.23 | 25.27 | 1,505,372 | -0.63(-2.43%) |
Jan 03, 2005 | 25.98 | 26.10 | 25.85 | 25.90 | 1,171,384 | -0.14(-0.53%) |
Dec 31, 2004 | 26.02 | 26.10 | 25.91 | 26.04 | 905,125 | -0.04(-0.16%) |
Dec 30, 2004 | 25.97 | 26.16 | 25.94 | 26.08 | 772,384 | +0.14(+0.54%) |
Dec 29, 2004 | 25.97 | 26.02 | 25.89 | 25.94 | 654,585 | -0.09(-0.36%) |
Dec 28, 2004 | 25.97 | 26.09 | 25.90 | 26.04 | 1,321,591 | +0.22(+0.86%) |
Dec 27, 2004 | 25.72 | 25.96 | 25.72 | 25.82 | 976,347 | +0.25(+0.97%) |
Dec 23, 2004 | 25.56 | 25.63 | 25.53 | 25.57 | 687,771 | +0.15(+0.61%) |
Dec 22, 2004 | 25.09 | 25.45 | 25.07 | 25.41 | 1,920,092 | +0.08(+0.31%) |
Dec 21, 2004 | 25.25 | 25.40 | 25.18 | 25.34 | 1,268,611 | -0.06(-0.24%) |
Dec 20, 2004 | 25.53 | 25.60 | 25.25 | 25.40 | 1,276,374 | +0.22(+0.88%) |
Dec 17, 2004 | 25.08 | 25.20 | 24.93 | 25.18 | 3,713,071 | -0.37(-1.45%) |
Dec 16, 2004 | 25.51 | 25.65 | 25.44 | 25.55 | 3,294,470 | -0.32(-1.23%) |
Dec 15, 2004 | 25.78 | 25.93 | 25.67 | 25.87 | 2,766,609 | +0.27(+1.05%) |
Dec 14, 2004 | 25.25 | 25.70 | 25.24 | 25.60 | 3,867,354 | +0.14(+0.57%) |
Dec 13, 2004 | 25.40 | 25.50 | 25.35 | 25.46 | 937,146 | +0.36(+1.44%) |
Dec 10, 2004 | 24.91 | 25.17 | 24.91 | 25.09 | 1,316,352 | -0.33(-1.32%) |
Dec 09, 2004 | 25.13 | 25.48 | 24.96 | 25.43 | 828,081 | +0.09(+0.35%) |
Dec 08, 2004 | 25.03 | 25.41 | 25.02 | 25.34 | 1,157,411 | +0.12(+0.47%) |
Dec 07, 2004 | 25.49 | 25.56 | 25.22 | 25.22 | 1,396,307 | -0.09(-0.35%) |
Dec 06, 2004 | 25.30 | 25.37 | 25.19 | 25.31 | 2,643,765 | -0.15(-0.59%) |
Dec 03, 2004 | 25.27 | 25.50 | 25.22 | 25.46 | 886,689 | +0.44(+1.77%) |
Dec 02, 2004 | 25.09 | 25.12 | 24.94 | 25.02 | 1,140,139 | -0.11(-0.45%) |
Dec 01, 2004 | 25.07 | 25.16 | 24.86 | 25.13 | 1,213,690 | +0.37(+1.50%) |
Nov 30, 2004 | 24.97 | 25.04 | 24.67 | 24.76 | 2,381,194 | -0.49(-1.94%) |
Nov 29, 2004 | 25.28 | 25.39 | 25.20 | 25.25 | 1,049,898 | -0.03(-0.10%) |
Nov 26, 2004 | 25.06 | 25.32 | 25.06 | 25.27 | 268,393 | +0.31(+1.24%) |
Nov 24, 2004 | 25.03 | 25.08 | 24.75 | 24.97 | 901,826 | +0.08(+0.31%) |
Nov 23, 2004 | 25.25 | 25.25 | 24.83 | 24.89 | 1,037,866 | -0.20(-0.78%) |
Nov 22, 2004 | 24.98 | 25.18 | 24.96 | 25.08 | 1,771,049 | -0.09(-0.37%) |
Nov 19, 2004 | 25.55 | 25.59 | 25.16 | 25.18 | 1,676,151 | -0.29(-1.13%) |
Nov 18, 2004 | 25.72 | 25.81 | 25.38 | 25.47 | 1,669,746 | -0.40(-1.53%) |
Nov 17, 2004 | 25.77 | 25.92 | 25.72 | 25.86 | 1,077,068 | +0.18(+0.70%) |
Nov 16, 2004 | 25.67 | 25.76 | 25.61 | 25.68 | 1,118,986 | +0.03(+0.12%) |
Nov 15, 2004 | 25.70 | 25.70 | 25.56 | 25.65 | 1,247,458 | -0.35(-1.35%) |
Nov 12, 2004 | 25.82 | 26.01 | 25.67 | 26.00 | 952,477 | +0.28(+1.10%) |
Nov 11, 2004 | 25.64 | 25.75 | 25.24 | 25.72 | 880,479 | +0.10(+0.38%) |
Nov 10, 2004 | 25.69 | 25.74 | 25.59 | 25.62 | 1,158,964 | +0.19(+0.75%) |
Nov 09, 2004 | 25.35 | 25.51 | 25.24 | 25.43 | 1,858,379 | -0.34(-1.32%) |
Nov 08, 2004 | 25.58 | 25.82 | 25.58 | 25.77 | 1,657,132 | -0.14(-0.54%) |
Nov 05, 2004 | 25.74 | 25.92 | 25.71 | 25.91 | 2,027,993 | +0.14(+0.56%) |
Nov 04, 2004 | 25.56 | 25.77 | 25.33 | 25.76 | 3,345,703 | +0.32(+1.26%) |
Nov 03, 2004 | 25.36 | 25.48 | 25.29 | 25.44 | 4,808,382 | +0.87(+3.54%) |
Nov 02, 2004 | 24.72 | 24.86 | 24.55 | 24.57 | 1,986,851 | -0.18(-0.73%) |