Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.39 | 25.39 | 25.18 | 25.32 | 11,746 | +0.19(+0.76%) |
Jan 28, 2005 | 25.21 | 25.21 | 25.00 | 25.13 | 2,120 | +0.17(+0.66%) |
Jan 27, 2005 | 24.53 | 25.42 | 24.53 | 24.96 | 4,559 | -0.25(-1.00%) |
Jan 26, 2005 | 24.60 | 25.21 | 24.60 | 25.21 | 2,617 | +0.21(+0.83%) |
Jan 25, 2005 | 24.60 | 25.09 | 24.60 | 25.00 | 15,962 | +0.01(+0.03%) |
Jan 24, 2005 | 24.65 | 25.02 | 24.65 | 25.00 | 22,662 | -0.02(-0.07%) |
Jan 21, 2005 | 24.37 | 25.13 | 24.34 | 25.01 | 17,025 | +0.34(+1.37%) |
Jan 20, 2005 | 24.34 | 24.84 | 24.32 | 24.67 | 61,846 | +0.25(+1.03%) |
Jan 19, 2005 | 26.08 | 26.08 | 24.36 | 24.42 | 22,050 | -1.72(-6.58%) |
Jan 18, 2005 | 25.73 | 26.20 | 25.73 | 26.14 | 28,167 | -0.24(-0.92%) |
Jan 14, 2005 | 25.69 | 26.39 | 25.69 | 26.39 | 9,675 | +0.04(+0.17%) |
Jan 13, 2005 | 25.69 | 26.34 | 25.69 | 26.34 | 6,614 | +0.47(+1.82%) |
Jan 12, 2005 | 25.69 | 25.87 | 25.69 | 25.87 | 5,246 | +0.14(+0.54%) |
Jan 11, 2005 | 25.60 | 25.87 | 25.60 | 25.73 | 18,988 | -0.08(-0.30%) |
Jan 10, 2005 | 25.72 | 25.86 | 25.70 | 25.81 | 4,802 | +0.17(+0.64%) |
Jan 07, 2005 | 25.63 | 25.82 | 25.63 | 25.65 | 3,543 | -0.09(-0.34%) |
Jan 06, 2005 | 25.65 | 25.78 | 25.65 | 25.73 | 26,820 | +0.09(+0.34%) |
Jan 05, 2005 | 25.65 | 25.68 | 25.57 | 25.65 | 7,965 | +0.00(+0.00%) |
Jan 04, 2005 | 26.08 | 26.08 | 25.50 | 25.65 | 12,782 | -0.23(-0.91%) |
Jan 03, 2005 | 25.56 | 25.93 | 25.43 | 25.88 | 32,822 | +0.23(+0.92%) |
Dec 31, 2004 | 25.64 | 25.73 | 25.47 | 25.65 | 29,442 | +0.00(+0.00%) |
Dec 30, 2004 | 25.91 | 25.91 | 25.47 | 25.65 | 16,907 | +0.43(+1.72%) |
Dec 29, 2004 | 25.04 | 25.51 | 25.04 | 25.21 | 43,017 | +0.74(+3.02%) |
Dec 28, 2004 | 24.69 | 24.76 | 24.47 | 24.47 | 17,713 | -0.23(-0.95%) |
Dec 27, 2004 | 24.78 | 24.82 | 24.60 | 24.71 | 15,297 | -0.14(-0.56%) |
Dec 23, 2004 | 24.78 | 24.91 | 24.78 | 24.85 | 14,147 | +0.03(+0.11%) |
Dec 22, 2004 | 25.21 | 25.34 | 24.78 | 24.82 | 9,661 | -0.06(-0.24%) |
Dec 21, 2004 | 25.21 | 25.21 | 24.82 | 24.88 | 7,936 | +0.10(+0.42%) |
Dec 20, 2004 | 24.87 | 25.18 | 24.78 | 24.78 | 3,680 | -0.48(-1.89%) |
Dec 17, 2004 | 25.22 | 25.60 | 24.95 | 25.26 | 12,192 | +0.04(+0.17%) |
Dec 16, 2004 | 25.74 | 25.75 | 25.21 | 25.21 | 31,285 | -0.73(-2.81%) |
Dec 15, 2004 | 25.69 | 26.40 | 25.69 | 25.94 | 9,316 | -0.04(-0.17%) |
Dec 14, 2004 | 25.69 | 26.13 | 25.69 | 25.99 | 2,415 | +0.07(+0.27%) |
Dec 13, 2004 | 24.88 | 26.08 | 24.88 | 25.92 | 9,546 | -0.03(-0.10%) |
Dec 10, 2004 | 26.08 | 26.08 | 25.57 | 25.94 | 2,875 | -0.09(-0.33%) |
Dec 09, 2004 | 26.15 | 26.17 | 26.00 | 26.03 | 16,332 | -0.32(-1.22%) |
Dec 08, 2004 | 26.12 | 26.35 | 26.08 | 26.35 | 7,016 | +0.27(+1.03%) |
Dec 07, 2004 | 26.19 | 26.23 | 26.08 | 26.08 | 26,799 | -0.10(-0.40%) |
Dec 06, 2004 | 26.30 | 26.36 | 26.19 | 26.19 | 3,910 | -0.24(-0.92%) |
Dec 03, 2004 | 26.17 | 26.52 | 26.17 | 26.43 | 8,396 | -0.48(-1.77%) |
Dec 02, 2004 | 26.77 | 26.97 | 26.74 | 26.91 | 3,105 | -0.10(-0.39%) |
Dec 01, 2004 | 27.34 | 27.56 | 27.01 | 27.01 | 7,591 | +0.29(+1.07%) |
Nov 30, 2004 | 27.10 | 27.49 | 26.66 | 26.73 | 1,725 | -0.63(-2.29%) |
Nov 29, 2004 | 27.37 | 27.56 | 27.33 | 27.35 | 6,671 | +0.00(+0.00%) |
Nov 26, 2004 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 27.39 | 27.52 | 26.89 | 27.35 | 4,025 | +0.00(+0.00%) |
Nov 23, 2004 | 27.46 | 27.54 | 26.87 | 27.35 | 3,105 | +0.48(+1.78%) |
Nov 22, 2004 | 26.43 | 26.99 | 26.43 | 26.87 | 7,476 | +0.67(+2.55%) |
Nov 19, 2004 | 25.95 | 26.44 | 25.95 | 26.20 | 3,680 | -0.28(-1.05%) |
Nov 18, 2004 | 25.95 | 26.48 | 25.95 | 26.48 | 21,738 | +0.50(+1.94%) |
Nov 17, 2004 | 26.93 | 26.94 | 25.98 | 25.98 | 3,220 | -0.79(-2.96%) |
Nov 16, 2004 | 26.65 | 26.81 | 26.65 | 26.77 | 920 | -0.16(-0.61%) |
Nov 15, 2004 | 27.39 | 27.47 | 26.87 | 26.93 | 8,741 | -0.45(-1.65%) |
Nov 12, 2004 | 26.82 | 27.39 | 26.80 | 27.39 | 4,830 | +0.54(+2.01%) |
Nov 11, 2004 | 26.50 | 26.88 | 26.27 | 26.85 | 1,725 | +0.50(+1.91%) |
Nov 10, 2004 | 26.43 | 27.01 | 26.26 | 26.34 | 5,866 | -0.10(-0.36%) |
Nov 09, 2004 | 25.93 | 26.48 | 25.93 | 26.44 | 15,412 | -0.32(-1.20%) |
Nov 08, 2004 | 27.05 | 27.12 | 26.53 | 26.76 | 9,201 | -0.79(-2.87%) |
Nov 05, 2004 | 27.18 | 27.68 | 26.97 | 27.55 | 4,600 | -0.09(-0.31%) |
Nov 04, 2004 | 27.53 | 27.64 | 27.20 | 27.64 | 2,990 | +0.08(+0.28%) |
Nov 03, 2004 | 27.13 | 27.56 | 26.64 | 27.56 | 1,955 | +0.87(+3.26%) |
Nov 02, 2004 | 26.68 | 27.12 | 26.44 | 26.69 | 1,495 | +0.03(+0.10%) |