Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.60 | 25.75 | 25.41 | 25.73 | 681,895 | +0.60(+2.39%) |
Jan 28, 2005 | 25.76 | 25.77 | 25.01 | 25.13 | 566,818 | -0.28(-1.10%) |
Jan 27, 2005 | 25.92 | 25.94 | 25.34 | 25.41 | 502,774 | -0.34(-1.34%) |
Jan 26, 2005 | 25.89 | 25.91 | 25.59 | 25.76 | 590,309 | +0.19(+0.75%) |
Jan 25, 2005 | 25.94 | 26.02 | 25.53 | 25.56 | 523,080 | +0.07(+0.27%) |
Jan 24, 2005 | 25.70 | 25.77 | 25.49 | 25.49 | 659,825 | -0.05(-0.21%) |
Jan 21, 2005 | 25.98 | 26.01 | 25.47 | 25.55 | 619,009 | -0.24(-0.95%) |
Jan 20, 2005 | 26.08 | 26.12 | 25.70 | 25.79 | 625,085 | -0.19(-0.74%) |
Jan 19, 2005 | 26.13 | 26.23 | 25.98 | 25.98 | 490,314 | -0.15(-0.56%) |
Jan 18, 2005 | 25.94 | 26.19 | 25.69 | 26.13 | 548,435 | +0.37(+1.45%) |
Jan 14, 2005 | 25.96 | 25.96 | 25.62 | 25.76 | 545,039 | +0.17(+0.66%) |
Jan 13, 2005 | 25.95 | 26.08 | 25.53 | 25.59 | 648,392 | -0.18(-0.68%) |
Jan 12, 2005 | 26.27 | 26.30 | 25.53 | 25.76 | 906,807 | -0.16(-0.63%) |
Jan 11, 2005 | 26.12 | 26.25 | 25.88 | 25.92 | 712,506 | -0.18(-0.67%) |
Jan 10, 2005 | 26.23 | 26.30 | 26.01 | 26.10 | 506,882 | +0.02(+0.09%) |
Jan 07, 2005 | 26.49 | 26.60 | 26.04 | 26.08 | 507,043 | -0.12(-0.47%) |
Jan 06, 2005 | 26.29 | 26.32 | 25.90 | 26.20 | 584,319 | +0.19(+0.72%) |
Jan 05, 2005 | 26.11 | 26.36 | 25.84 | 26.01 | 1,156,684 | +0.48(+1.87%) |
Jan 04, 2005 | 25.99 | 26.01 | 25.53 | 25.53 | 599,906 | -0.39(-1.51%) |
Jan 03, 2005 | 25.98 | 26.04 | 25.76 | 25.92 | 779,446 | +0.11(+0.43%) |
Dec 31, 2004 | 25.53 | 25.95 | 25.53 | 25.81 | 420,764 | -0.01(-0.02%) |
Dec 30, 2004 | 25.88 | 25.88 | 25.72 | 25.82 | 316,173 | +0.03(+0.11%) |
Dec 29, 2004 | 25.80 | 25.87 | 25.70 | 25.79 | 301,770 | +0.06(+0.25%) |
Dec 28, 2004 | 25.46 | 25.73 | 25.46 | 25.73 | 271,250 | +0.23(+0.89%) |
Dec 27, 2004 | 25.57 | 25.73 | 25.41 | 25.50 | 394,873 | -0.09(-0.34%) |
Dec 23, 2004 | 25.61 | 25.76 | 25.55 | 25.59 | 254,962 | -0.09(-0.34%) |
Dec 22, 2004 | 25.70 | 25.87 | 25.55 | 25.67 | 536,843 | +0.04(+0.16%) |
Dec 21, 2004 | 25.62 | 25.72 | 25.43 | 25.63 | 577,308 | +0.11(+0.41%) |
Dec 20, 2004 | 25.56 | 25.68 | 25.38 | 25.53 | 653,779 | -0.01(-0.02%) |
Dec 17, 2004 | 25.46 | 25.92 | 25.38 | 25.53 | 1,785,591 | -0.29(-1.13%) |
Dec 16, 2004 | 26.10 | 26.16 | 25.73 | 25.83 | 611,771 | -0.35(-1.34%) |
Dec 15, 2004 | 25.84 | 26.18 | 25.81 | 26.18 | 757,856 | +0.20(+0.76%) |
Dec 14, 2004 | 25.81 | 25.99 | 25.76 | 25.98 | 638,348 | -0.02(-0.09%) |
Dec 13, 2004 | 26.01 | 26.04 | 25.76 | 26.00 | 555,189 | +0.10(+0.41%) |
Dec 10, 2004 | 25.85 | 25.93 | 25.53 | 25.90 | 578,679 | +0.12(+0.45%) |
Dec 09, 2004 | 25.55 | 25.82 | 25.43 | 25.78 | 520,383 | +0.03(+0.11%) |
Dec 08, 2004 | 26.00 | 26.00 | 25.43 | 25.75 | 829,012 | +0.07(+0.27%) |
Dec 07, 2004 | 25.99 | 26.11 | 25.68 | 25.68 | 538,729 | -0.34(-1.32%) |
Dec 06, 2004 | 25.90 | 26.04 | 25.67 | 26.02 | 475,289 | +0.17(+0.68%) |
Dec 03, 2004 | 25.95 | 26.12 | 25.77 | 25.85 | 1,265,036 | -0.69(-2.61%) |
Dec 02, 2004 | 26.48 | 26.65 | 26.28 | 26.54 | 721,849 | +0.02(+0.07%) |
Dec 01, 2004 | 26.27 | 26.59 | 26.08 | 26.52 | 853,702 | +0.40(+1.52%) |
Nov 30, 2004 | 26.19 | 26.32 | 25.91 | 26.13 | 602,169 | +0.01(+0.04%) |
Nov 29, 2004 | 26.18 | 26.22 | 25.95 | 26.12 | 598,740 | +0.04(+0.13%) |
Nov 26, 2004 | 25.94 | 26.14 | 25.85 | 26.08 | 215,868 | +0.24(+0.93%) |
Nov 24, 2004 | 25.84 | 26.01 | 25.73 | 25.84 | 724,421 | +0.10(+0.39%) |
Nov 23, 2004 | 25.84 | 25.85 | 25.45 | 25.74 | 629,603 | -0.01(-0.02%) |
Nov 22, 2004 | 25.60 | 25.80 | 25.52 | 25.75 | 421,964 | +0.22(+0.87%) |
Nov 19, 2004 | 25.73 | 25.80 | 25.42 | 25.53 | 577,822 | -0.12(-0.48%) |
Nov 18, 2004 | 25.79 | 25.86 | 25.55 | 25.65 | 635,261 | +0.01(+0.02%) |
Nov 17, 2004 | 25.60 | 25.88 | 25.52 | 25.64 | 615,200 | +0.12(+0.48%) |
Nov 16, 2004 | 25.57 | 25.65 | 25.50 | 25.52 | 608,342 | +0.01(+0.05%) |
Nov 15, 2004 | 25.39 | 25.57 | 25.26 | 25.51 | 742,939 | +0.17(+0.67%) |
Nov 12, 2004 | 25.32 | 25.35 | 24.94 | 25.34 | 582,280 | +0.07(+0.28%) |
Nov 11, 2004 | 25.16 | 25.32 | 25.08 | 25.27 | 515,410 | +0.08(+0.30%) |
Nov 10, 2004 | 25.08 | 25.29 | 25.02 | 25.20 | 414,249 | +0.18(+0.70%) |
Nov 09, 2004 | 25.04 | 25.17 | 24.97 | 25.02 | 691,843 | +0.05(+0.19%) |
Nov 08, 2004 | 24.85 | 25.08 | 24.77 | 24.97 | 452,656 | +0.08(+0.33%) |
Nov 05, 2004 | 24.73 | 24.94 | 24.50 | 24.89 | 628,060 | +0.08(+0.31%) |
Nov 04, 2004 | 23.96 | 24.85 | 23.81 | 24.82 | 881,136 | +0.06(+0.26%) |
Nov 03, 2004 | 24.72 | 24.92 | 24.45 | 24.75 | 1,021,905 | +0.05(+0.19%) |
Nov 02, 2004 | 24.55 | 24.81 | 24.48 | 24.71 | 592,225 | +0.21(+0.86%) |