Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.20 | 25.46 | 25.12 | 25.39 | 409,500 | +0.59(+2.40%) |
Jan 28, 2005 | 24.89 | 25.07 | 24.66 | 24.80 | 363,100 | -0.09(-0.38%) |
Jan 27, 2005 | 25.32 | 25.32 | 24.68 | 24.89 | 485,400 | -0.42(-1.66%) |
Jan 26, 2005 | 24.95 | 26.48 | 24.93 | 25.32 | 1,666,100 | +0.62(+2.49%) |
Jan 25, 2005 | 22.50 | 24.88 | 22.50 | 24.70 | 964,200 | +2.32(+10.37%) |
Jan 24, 2005 | 22.48 | 22.62 | 22.32 | 22.38 | 131,200 | -0.12(-0.53%) |
Jan 21, 2005 | 22.65 | 22.74 | 22.40 | 22.50 | 198,500 | -0.23(-1.03%) |
Jan 20, 2005 | 22.93 | 22.95 | 22.71 | 22.73 | 177,200 | -0.27(-1.15%) |
Jan 19, 2005 | 23.14 | 23.27 | 22.88 | 23.00 | 179,200 | -0.24(-1.03%) |
Jan 18, 2005 | 22.93 | 23.25 | 22.77 | 23.24 | 216,800 | +0.31(+1.35%) |
Jan 14, 2005 | 23.05 | 23.14 | 22.84 | 22.93 | 236,800 | -0.02(-0.11%) |
Jan 13, 2005 | 22.85 | 23.17 | 22.79 | 22.95 | 201,200 | +0.11(+0.48%) |
Jan 12, 2005 | 22.90 | 22.95 | 22.75 | 22.84 | 242,300 | -0.16(-0.70%) |
Jan 11, 2005 | 22.82 | 23.04 | 22.65 | 23.00 | 278,100 | +0.24(+1.05%) |
Jan 10, 2005 | 22.71 | 22.90 | 22.71 | 22.77 | 278,600 | +0.07(+0.31%) |
Jan 07, 2005 | 22.90 | 22.98 | 22.69 | 22.70 | 176,300 | -0.11(-0.46%) |
Jan 06, 2005 | 22.75 | 23.07 | 22.70 | 22.80 | 167,300 | +0.01(+0.04%) |
Jan 05, 2005 | 23.09 | 23.20 | 22.79 | 22.79 | 239,400 | -0.41(-1.75%) |
Jan 04, 2005 | 23.50 | 23.57 | 22.89 | 23.20 | 399,700 | +0.00(+0.02%) |
Jan 03, 2005 | 23.85 | 23.90 | 23.18 | 23.19 | 334,600 | -0.70(-2.95%) |
Dec 31, 2004 | 23.90 | 24.09 | 23.83 | 23.89 | 105,700 | -0.09(-0.40%) |
Dec 30, 2004 | 23.86 | 24.01 | 23.80 | 23.99 | 107,600 | +0.09(+0.38%) |
Dec 29, 2004 | 23.88 | 23.95 | 23.69 | 23.90 | 140,400 | +0.00(+0.00%) |
Dec 28, 2004 | 23.49 | 23.90 | 23.49 | 23.90 | 230,300 | +0.40(+1.72%) |
Dec 27, 2004 | 23.90 | 24.02 | 23.42 | 23.50 | 227,300 | -0.48(-2.00%) |
Dec 23, 2004 | 23.73 | 24.07 | 23.65 | 23.98 | 343,600 | +0.25(+1.05%) |
Dec 22, 2004 | 23.85 | 23.89 | 23.59 | 23.73 | 394,400 | -0.12(-0.52%) |
Dec 21, 2004 | 23.75 | 23.85 | 23.66 | 23.85 | 338,800 | +0.12(+0.53%) |
Dec 20, 2004 | 23.95 | 24.00 | 23.65 | 23.73 | 544,600 | -0.22(-0.94%) |
Dec 17, 2004 | 23.74 | 23.95 | 23.65 | 23.95 | 755,600 | +0.21(+0.91%) |
Dec 16, 2004 | 23.95 | 23.95 | 23.54 | 23.73 | 273,500 | -0.21(-0.90%) |
Dec 15, 2004 | 23.44 | 23.95 | 23.40 | 23.95 | 353,100 | +0.61(+2.59%) |
Dec 14, 2004 | 22.95 | 23.34 | 22.85 | 23.34 | 257,200 | +0.32(+1.41%) |
Dec 13, 2004 | 23.15 | 23.15 | 22.95 | 23.02 | 226,300 | -0.07(-0.28%) |
Dec 10, 2004 | 22.95 | 23.15 | 22.85 | 23.09 | 264,400 | +0.12(+0.54%) |
Dec 09, 2004 | 22.79 | 23.00 | 22.65 | 22.96 | 212,600 | +0.10(+0.44%) |
Dec 08, 2004 | 22.77 | 22.97 | 22.62 | 22.86 | 190,300 | +0.04(+0.18%) |
Dec 07, 2004 | 23.00 | 23.04 | 22.73 | 22.82 | 206,200 | -0.18(-0.80%) |
Dec 06, 2004 | 22.73 | 23.10 | 22.60 | 23.00 | 266,500 | +0.35(+1.54%) |
Dec 03, 2004 | 23.09 | 23.18 | 22.56 | 22.66 | 526,100 | -0.55(-2.39%) |
Dec 02, 2004 | 23.00 | 23.27 | 22.84 | 23.21 | 388,600 | +0.11(+0.45%) |
Dec 01, 2004 | 22.98 | 23.21 | 22.84 | 23.11 | 394,900 | +0.12(+0.52%) |
Nov 30, 2004 | 22.70 | 23.15 | 22.70 | 22.98 | 608,900 | +0.29(+1.26%) |
Nov 29, 2004 | 22.73 | 22.82 | 22.62 | 22.70 | 515,700 | +0.09(+0.40%) |
Nov 26, 2004 | 22.46 | 22.68 | 22.45 | 22.61 | 201,400 | +0.14(+0.65%) |
Nov 24, 2004 | 22.20 | 22.50 | 22.18 | 22.46 | 595,700 | +0.32(+1.45%) |
Nov 23, 2004 | 21.68 | 22.22 | 21.56 | 22.14 | 652,500 | +0.40(+1.84%) |
Nov 22, 2004 | 21.60 | 21.82 | 21.54 | 21.75 | 661,700 | +0.05(+0.23%) |
Nov 19, 2004 | 21.73 | 21.74 | 21.23 | 21.70 | 431,400 | -0.04(-0.21%) |
Nov 18, 2004 | 21.73 | 21.91 | 21.66 | 21.74 | 880,600 | -0.05(-0.21%) |
Nov 17, 2004 | 21.77 | 21.94 | 21.77 | 21.79 | 438,100 | -0.00(-0.02%) |
Nov 16, 2004 | 21.73 | 21.93 | 21.68 | 21.79 | 980,200 | -0.03(-0.11%) |
Nov 15, 2004 | 21.68 | 21.82 | 21.57 | 21.82 | 352,700 | +0.14(+0.65%) |
Nov 12, 2004 | 21.48 | 21.80 | 21.42 | 21.68 | 277,500 | +0.12(+0.53%) |
Nov 11, 2004 | 21.43 | 21.59 | 21.36 | 21.56 | 201,300 | +0.09(+0.44%) |
Nov 10, 2004 | 21.40 | 21.57 | 21.34 | 21.46 | 248,200 | +0.00(+0.00%) |
Nov 09, 2004 | 21.18 | 21.56 | 21.11 | 21.46 | 358,300 | +0.34(+1.61%) |
Nov 08, 2004 | 21.45 | 21.48 | 21.10 | 21.12 | 343,200 | -0.32(-1.52%) |
Nov 05, 2004 | 21.14 | 21.84 | 21.14 | 21.45 | 1,315,900 | +0.44(+2.09%) |
Nov 04, 2004 | 20.00 | 21.02 | 18.88 | 21.01 | 902,400 | +0.89(+4.40%) |
Nov 03, 2004 | 20.23 | 20.38 | 20.00 | 20.12 | 403,500 | -0.05(-0.22%) |
Nov 02, 2004 | 20.00 | 20.27 | 19.98 | 20.17 | 476,500 | -0.01(-0.05%) |