Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.20 | 19.60 | 18.61 | 19.19 | 207,566 | +0.12(+0.63%) |
Jan 28, 2005 | 19.00 | 19.50 | 18.82 | 19.07 | 155,442 | +0.10(+0.53%) |
Jan 27, 2005 | 19.37 | 19.88 | 18.81 | 18.97 | 359,896 | -0.43(-2.22%) |
Jan 26, 2005 | 19.38 | 20.48 | 19.14 | 19.40 | 576,786 | +0.26(+1.36%) |
Jan 25, 2005 | 19.73 | 19.85 | 18.43 | 19.14 | 976,863 | -0.82(-4.11%) |
Jan 24, 2005 | 20.21 | 20.30 | 19.75 | 19.96 | 254,673 | -0.10(-0.50%) |
Jan 21, 2005 | 20.81 | 20.99 | 19.98 | 20.06 | 475,988 | -0.74(-3.56%) |
Jan 20, 2005 | 22.83 | 22.83 | 19.93 | 20.80 | 1,102,760 | -1.37(-6.18%) |
Jan 19, 2005 | 21.88 | 22.24 | 21.37 | 22.17 | 209,051 | +0.50(+2.31%) |
Jan 18, 2005 | 21.75 | 21.97 | 20.78 | 21.67 | 279,967 | -0.10(-0.46%) |
Jan 14, 2005 | 22.37 | 24.21 | 21.00 | 21.77 | 828,141 | -0.75(-3.33%) |
Jan 13, 2005 | 23.25 | 23.43 | 22.51 | 22.52 | 259,481 | -0.47(-2.04%) |
Jan 12, 2005 | 22.96 | 23.18 | 22.83 | 22.99 | 258,976 | +0.00(+0.00%) |
Jan 11, 2005 | 23.75 | 23.80 | 22.85 | 22.99 | 348,535 | -0.75(-3.16%) |
Jan 10, 2005 | 24.66 | 24.99 | 23.73 | 23.74 | 298,788 | -0.40(-1.66%) |
Jan 07, 2005 | 24.00 | 24.41 | 23.73 | 24.14 | 228,917 | +0.25(+1.05%) |
Jan 06, 2005 | 23.46 | 24.00 | 23.10 | 23.89 | 297,688 | +0.70(+3.02%) |
Jan 05, 2005 | 23.00 | 23.57 | 22.90 | 23.19 | 274,554 | +0.39(+1.71%) |
Jan 04, 2005 | 23.75 | 23.75 | 22.35 | 22.80 | 316,677 | -0.64(-2.73%) |
Jan 03, 2005 | 24.58 | 24.58 | 22.85 | 23.44 | 284,111 | -0.98(-4.01%) |
Dec 31, 2004 | 23.80 | 24.49 | 23.51 | 24.42 | 187,300 | +0.59(+2.48%) |
Dec 30, 2004 | 24.49 | 24.69 | 23.80 | 23.83 | 340,100 | -0.49(-2.01%) |
Dec 29, 2004 | 24.50 | 24.77 | 24.29 | 24.32 | 83,400 | -0.23(-0.94%) |
Dec 28, 2004 | 24.40 | 25.04 | 24.35 | 24.55 | 162,300 | +0.17(+0.70%) |
Dec 27, 2004 | 24.25 | 24.59 | 24.16 | 24.38 | 104,500 | -0.22(-0.89%) |
Dec 23, 2004 | 24.79 | 25.41 | 24.40 | 24.60 | 137,900 | +0.08(+0.33%) |
Dec 22, 2004 | 24.54 | 24.94 | 24.30 | 24.52 | 122,000 | -0.11(-0.45%) |
Dec 21, 2004 | 24.63 | 25.12 | 24.41 | 24.63 | 96,100 | +0.09(+0.37%) |
Dec 20, 2004 | 24.29 | 24.80 | 24.29 | 24.54 | 112,000 | +0.19(+0.78%) |
Dec 17, 2004 | 24.43 | 24.88 | 24.23 | 24.35 | 225,400 | -0.33(-1.34%) |
Dec 16, 2004 | 24.61 | 25.05 | 24.35 | 24.68 | 203,000 | -0.07(-0.28%) |
Dec 15, 2004 | 25.63 | 25.68 | 24.62 | 24.75 | 193,700 | -0.70(-2.75%) |
Dec 14, 2004 | 25.57 | 25.99 | 24.95 | 25.45 | 172,800 | +0.02(+0.08%) |
Dec 13, 2004 | 24.29 | 25.44 | 24.29 | 25.43 | 92,800 | +0.69(+2.79%) |
Dec 10, 2004 | 24.31 | 24.84 | 23.91 | 24.74 | 257,200 | +0.57(+2.36%) |
Dec 09, 2004 | 23.55 | 24.33 | 22.85 | 24.17 | 418,100 | +0.68(+2.89%) |
Dec 08, 2004 | 22.81 | 24.16 | 22.40 | 23.49 | 531,700 | +0.53(+2.31%) |
Dec 07, 2004 | 23.67 | 24.00 | 22.92 | 22.96 | 160,200 | -0.91(-3.81%) |
Dec 06, 2004 | 25.23 | 25.24 | 23.76 | 23.87 | 230,000 | -0.98(-3.94%) |
Dec 03, 2004 | 24.81 | 25.62 | 24.67 | 24.85 | 254,200 | -0.19(-0.76%) |
Dec 02, 2004 | 25.66 | 25.75 | 24.81 | 25.04 | 271,900 | -0.30(-1.18%) |
Dec 01, 2004 | 25.18 | 26.86 | 24.56 | 25.34 | 571,100 | +0.32(+1.28%) |
Nov 30, 2004 | 24.54 | 25.09 | 24.54 | 25.02 | 106,200 | +0.13(+0.52%) |
Nov 29, 2004 | 24.64 | 25.13 | 24.00 | 24.89 | 316,000 | +0.49(+2.01%) |
Nov 26, 2004 | 23.99 | 24.89 | 23.99 | 24.40 | 126,000 | +0.28(+1.16%) |
Nov 24, 2004 | 24.35 | 24.45 | 23.76 | 24.12 | 100,400 | -0.21(-0.86%) |
Nov 23, 2004 | 24.68 | 25.03 | 23.01 | 24.33 | 1,622,400 | -0.67(-2.68%) |
Nov 22, 2004 | 24.05 | 25.38 | 23.99 | 25.00 | 2,038,400 | -0.39(-1.54%) |
Nov 19, 2004 | 26.80 | 27.09 | 24.92 | 25.39 | 1,158,400 | -1.50(-5.58%) |
Nov 18, 2004 | 27.99 | 28.08 | 26.77 | 26.89 | 191,000 | -1.11(-3.96%) |
Nov 17, 2004 | 28.37 | 28.60 | 27.96 | 28.00 | 218,700 | -0.25(-0.88%) |
Nov 16, 2004 | 28.47 | 28.80 | 28.03 | 28.25 | 333,000 | -0.47(-1.64%) |
Nov 15, 2004 | 28.22 | 29.00 | 27.60 | 28.72 | 264,500 | +0.62(+2.21%) |
Nov 12, 2004 | 28.10 | 28.70 | 27.58 | 28.10 | 221,400 | -0.35(-1.23%) |
Nov 11, 2004 | 28.25 | 28.68 | 28.00 | 28.45 | 229,700 | +0.22(+0.78%) |
Nov 10, 2004 | 27.30 | 28.52 | 26.89 | 28.23 | 307,000 | +0.63(+2.28%) |
Nov 09, 2004 | 26.00 | 28.24 | 25.65 | 27.60 | 309,700 | +1.60(+6.15%) |
Nov 08, 2004 | 25.83 | 26.24 | 25.04 | 26.00 | 197,400 | +0.00(+0.00%) |
Nov 05, 2004 | 25.55 | 27.89 | 25.46 | 26.00 | 512,300 | +0.13(+0.50%) |
Nov 04, 2004 | 24.30 | 26.30 | 24.01 | 25.87 | 620,700 | +1.87(+7.79%) |
Nov 03, 2004 | 24.43 | 24.45 | 23.16 | 24.00 | 367,900 | +0.40(+1.69%) |
Nov 02, 2004 | 23.86 | 24.55 | 23.52 | 23.60 | 259,600 | +0.10(+0.43%) |