Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.71 | 22.72 | 21.92 | 22.31 | 256,200 | -0.39(-1.72%) |
Jan 28, 2005 | 23.07 | 23.20 | 22.51 | 22.70 | 359,100 | -0.94(-3.98%) |
Jan 27, 2005 | 23.78 | 23.87 | 23.60 | 23.64 | 53,600 | -0.14(-0.59%) |
Jan 26, 2005 | 23.54 | 23.83 | 23.15 | 23.78 | 76,000 | +0.29(+1.23%) |
Jan 25, 2005 | 23.61 | 24.03 | 23.25 | 23.49 | 65,600 | -0.06(-0.25%) |
Jan 24, 2005 | 23.85 | 24.08 | 23.50 | 23.55 | 95,800 | -0.30(-1.26%) |
Jan 21, 2005 | 24.25 | 24.25 | 23.59 | 23.85 | 123,400 | -0.30(-1.24%) |
Jan 20, 2005 | 24.50 | 24.54 | 24.10 | 24.15 | 179,500 | -0.51(-2.07%) |
Jan 19, 2005 | 24.77 | 24.85 | 24.58 | 24.66 | 200,200 | -0.01(-0.04%) |
Jan 18, 2005 | 24.10 | 24.69 | 24.08 | 24.67 | 132,100 | +0.57(+2.37%) |
Jan 14, 2005 | 24.33 | 24.50 | 23.92 | 24.10 | 319,800 | -0.11(-0.45%) |
Jan 13, 2005 | 24.89 | 24.89 | 24.13 | 24.21 | 215,700 | -0.68(-2.73%) |
Jan 12, 2005 | 24.98 | 24.98 | 24.29 | 24.89 | 119,900 | -0.09(-0.36%) |
Jan 11, 2005 | 24.66 | 25.00 | 24.44 | 24.98 | 164,000 | +0.31(+1.26%) |
Jan 10, 2005 | 24.46 | 24.86 | 24.43 | 24.67 | 101,500 | +0.17(+0.69%) |
Jan 07, 2005 | 24.63 | 24.78 | 24.24 | 24.50 | 96,600 | -0.12(-0.49%) |
Jan 06, 2005 | 24.40 | 24.86 | 24.31 | 24.62 | 267,400 | +0.09(+0.37%) |
Jan 05, 2005 | 24.98 | 25.29 | 24.53 | 24.53 | 122,900 | -0.55(-2.19%) |
Jan 04, 2005 | 26.26 | 26.40 | 25.00 | 25.08 | 167,400 | -1.14(-4.35%) |
Jan 03, 2005 | 27.08 | 27.12 | 26.10 | 26.22 | 96,400 | -0.88(-3.25%) |
Dec 31, 2004 | 27.05 | 27.12 | 26.83 | 27.10 | 52,800 | +0.03(+0.11%) |
Dec 30, 2004 | 27.15 | 27.17 | 26.78 | 27.07 | 65,300 | +0.01(+0.04%) |
Dec 29, 2004 | 26.99 | 27.09 | 26.65 | 27.06 | 51,300 | +0.04(+0.15%) |
Dec 28, 2004 | 26.66 | 27.03 | 26.60 | 27.02 | 36,200 | +0.37(+1.39%) |
Dec 27, 2004 | 26.85 | 26.85 | 26.09 | 26.65 | 81,000 | -0.11(-0.41%) |
Dec 23, 2004 | 26.68 | 26.77 | 26.32 | 26.76 | 62,000 | +0.00(+0.00%) |
Dec 22, 2004 | 25.82 | 26.89 | 25.69 | 26.76 | 124,200 | +0.89(+3.44%) |
Dec 21, 2004 | 25.61 | 25.91 | 25.32 | 25.87 | 118,300 | +0.51(+2.01%) |
Dec 20, 2004 | 25.30 | 25.50 | 25.14 | 25.36 | 52,900 | +0.06(+0.24%) |
Dec 17, 2004 | 25.21 | 25.39 | 25.00 | 25.30 | 393,500 | -0.03(-0.12%) |
Dec 16, 2004 | 25.68 | 25.75 | 25.28 | 25.33 | 146,800 | -0.38(-1.48%) |
Dec 15, 2004 | 25.06 | 25.77 | 24.96 | 25.71 | 191,900 | +0.58(+2.31%) |
Dec 14, 2004 | 25.18 | 25.55 | 24.76 | 25.13 | 185,300 | +0.20(+0.80%) |
Dec 13, 2004 | 24.50 | 24.93 | 24.48 | 24.93 | 118,000 | +0.44(+1.80%) |
Dec 10, 2004 | 24.30 | 24.50 | 24.20 | 24.49 | 51,900 | +0.09(+0.37%) |
Dec 09, 2004 | 24.33 | 24.44 | 23.91 | 24.40 | 93,000 | +0.08(+0.33%) |
Dec 08, 2004 | 24.40 | 24.45 | 24.21 | 24.32 | 122,900 | -0.04(-0.16%) |
Dec 07, 2004 | 24.94 | 24.99 | 24.35 | 24.36 | 87,100 | -0.59(-2.36%) |
Dec 06, 2004 | 24.72 | 25.20 | 24.53 | 24.95 | 117,200 | +0.18(+0.73%) |
Dec 03, 2004 | 25.20 | 25.27 | 24.65 | 24.77 | 126,500 | -0.32(-1.28%) |
Dec 02, 2004 | 25.40 | 25.55 | 24.99 | 25.09 | 161,800 | -0.20(-0.79%) |
Dec 01, 2004 | 24.72 | 25.29 | 24.72 | 25.29 | 177,900 | +0.49(+1.98%) |
Nov 30, 2004 | 24.60 | 25.06 | 24.40 | 24.80 | 132,200 | +0.25(+1.02%) |
Nov 29, 2004 | 24.21 | 24.92 | 23.80 | 24.55 | 114,200 | +0.44(+1.82%) |
Nov 26, 2004 | 23.95 | 24.35 | 23.95 | 24.11 | 20,700 | +0.11(+0.46%) |
Nov 24, 2004 | 23.75 | 24.13 | 23.75 | 24.00 | 73,500 | +0.32(+1.35%) |
Nov 23, 2004 | 23.44 | 23.75 | 23.23 | 23.68 | 92,100 | +0.19(+0.81%) |
Nov 22, 2004 | 23.00 | 23.60 | 23.00 | 23.49 | 77,300 | +0.38(+1.64%) |
Nov 19, 2004 | 23.23 | 23.28 | 22.85 | 23.11 | 82,300 | -0.12(-0.52%) |
Nov 18, 2004 | 23.45 | 23.58 | 23.13 | 23.23 | 100,800 | -0.17(-0.73%) |
Nov 17, 2004 | 23.95 | 24.34 | 23.01 | 23.40 | 247,700 | -0.42(-1.76%) |
Nov 16, 2004 | 23.90 | 24.01 | 23.75 | 23.82 | 132,900 | -0.18(-0.75%) |
Nov 15, 2004 | 24.23 | 24.25 | 23.75 | 24.00 | 120,500 | -0.10(-0.41%) |
Nov 12, 2004 | 24.43 | 24.43 | 24.06 | 24.10 | 128,700 | -0.36(-1.47%) |
Nov 11, 2004 | 24.00 | 24.49 | 23.87 | 24.46 | 95,100 | +0.49(+2.04%) |
Nov 10, 2004 | 23.90 | 24.39 | 23.73 | 23.97 | 98,700 | +0.14(+0.59%) |
Nov 09, 2004 | 23.25 | 23.85 | 23.25 | 23.83 | 155,400 | +0.66(+2.85%) |
Nov 08, 2004 | 23.30 | 23.39 | 23.11 | 23.17 | 160,000 | -0.24(-1.03%) |
Nov 05, 2004 | 23.40 | 23.88 | 23.04 | 23.41 | 204,200 | +0.06(+0.26%) |
Nov 04, 2004 | 22.30 | 23.53 | 22.28 | 23.35 | 225,300 | +1.10(+4.94%) |
Nov 03, 2004 | 22.64 | 22.90 | 22.25 | 22.25 | 396,600 | -0.34(-1.51%) |
Nov 02, 2004 | 22.27 | 22.83 | 22.27 | 22.59 | 321,600 | +0.29(+1.30%) |