Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 23.66 | 23.97 | 23.66 | 23.97 | 523,604 | +0.31(+1.32%) |
Jan 28, 2005 | 23.67 | 23.71 | 23.29 | 23.65 | 503,411 | +0.12(+0.50%) |
Jan 27, 2005 | 23.72 | 23.81 | 23.48 | 23.53 | 545,686 | -0.10(-0.43%) |
Jan 26, 2005 | 23.79 | 23.96 | 23.52 | 23.63 | 593,512 | -0.16(-0.68%) |
Jan 25, 2005 | 24.03 | 24.51 | 23.75 | 23.80 | 716,442 | -0.24(-0.99%) |
Jan 24, 2005 | 23.73 | 24.18 | 23.71 | 24.03 | 777,140 | +0.32(+1.36%) |
Jan 21, 2005 | 23.76 | 23.91 | 23.65 | 23.71 | 547,340 | -0.10(-0.43%) |
Jan 20, 2005 | 23.59 | 24.01 | 23.39 | 23.81 | 649,604 | +0.25(+1.04%) |
Jan 19, 2005 | 23.67 | 23.71 | 23.52 | 23.57 | 503,883 | -0.19(-0.78%) |
Jan 18, 2005 | 23.31 | 23.84 | 23.25 | 23.75 | 1,270,041 | +0.44(+1.89%) |
Jan 14, 2005 | 23.10 | 23.35 | 23.10 | 23.31 | 472,708 | +0.25(+1.10%) |
Jan 13, 2005 | 23.08 | 23.18 | 22.94 | 23.06 | 512,622 | -0.10(-0.44%) |
Jan 12, 2005 | 23.19 | 23.28 | 22.84 | 23.16 | 516,519 | +0.03(+0.15%) |
Jan 11, 2005 | 23.09 | 23.13 | 22.86 | 23.13 | 490,185 | -0.05(-0.22%) |
Jan 10, 2005 | 23.27 | 23.41 | 23.11 | 23.18 | 596,583 | -0.09(-0.40%) |
Jan 07, 2005 | 23.37 | 23.38 | 23.15 | 23.27 | 567,769 | -0.10(-0.43%) |
Jan 06, 2005 | 23.75 | 23.75 | 23.34 | 23.37 | 407,641 | -0.19(-0.83%) |
Jan 05, 2005 | 23.51 | 23.85 | 23.38 | 23.57 | 503,883 | +0.14(+0.61%) |
Jan 04, 2005 | 24.84 | 24.95 | 23.37 | 23.42 | 815,282 | -0.85(-3.49%) |
Jan 03, 2005 | 23.75 | 24.89 | 23.63 | 24.27 | 1,863,790 | +0.47(+1.99%) |
Dec 31, 2004 | 23.68 | 23.80 | 23.63 | 23.80 | 353,320 | +0.04(+0.18%) |
Dec 30, 2004 | 23.59 | 23.86 | 23.59 | 23.75 | 296,874 | +0.04(+0.18%) |
Dec 29, 2004 | 23.37 | 23.80 | 23.36 | 23.71 | 547,222 | +0.21(+0.90%) |
Dec 28, 2004 | 23.41 | 23.52 | 23.24 | 23.50 | 473,298 | +0.13(+0.54%) |
Dec 27, 2004 | 23.63 | 23.65 | 23.28 | 23.37 | 281,522 | -0.17(-0.72%) |
Dec 23, 2004 | 23.80 | 23.80 | 23.41 | 23.54 | 423,819 | -0.20(-0.86%) |
Dec 22, 2004 | 23.69 | 23.84 | 23.46 | 23.74 | 370,089 | +0.13(+0.54%) |
Dec 21, 2004 | 23.80 | 23.80 | 23.51 | 23.62 | 363,358 | -0.11(-0.46%) |
Dec 20, 2004 | 23.71 | 23.83 | 23.55 | 23.73 | 468,338 | -0.03(-0.11%) |
Dec 17, 2004 | 23.73 | 23.85 | 23.54 | 23.75 | 888,497 | +0.03(+0.14%) |
Dec 16, 2004 | 23.90 | 23.98 | 23.65 | 23.72 | 469,165 | -0.18(-0.74%) |
Dec 15, 2004 | 24.03 | 24.05 | 23.86 | 23.90 | 599,653 | -0.14(-0.56%) |
Dec 14, 2004 | 23.81 | 24.07 | 23.64 | 24.03 | 631,419 | +0.09(+0.39%) |
Dec 13, 2004 | 23.69 | 23.97 | 23.52 | 23.94 | 493,964 | +0.46(+1.95%) |
Dec 10, 2004 | 23.86 | 23.86 | 23.20 | 23.48 | 448,736 | +0.04(+0.18%) |
Dec 09, 2004 | 23.58 | 23.58 | 23.11 | 23.44 | 303,605 | -0.27(-1.14%) |
Dec 08, 2004 | 23.63 | 23.73 | 23.54 | 23.71 | 321,791 | +0.16(+0.68%) |
Dec 07, 2004 | 23.75 | 23.90 | 23.52 | 23.55 | 727,307 | -0.20(-0.86%) |
Dec 06, 2004 | 23.50 | 23.97 | 23.50 | 23.75 | 673,458 | +0.08(+0.36%) |
Dec 03, 2004 | 23.30 | 23.72 | 23.08 | 23.67 | 464,087 | +0.21(+0.90%) |
Dec 02, 2004 | 23.40 | 23.69 | 23.25 | 23.46 | 439,525 | +0.01(+0.04%) |
Dec 01, 2004 | 23.47 | 23.50 | 23.08 | 23.45 | 825,556 | +0.06(+0.25%) |
Nov 30, 2004 | 23.75 | 23.84 | 23.39 | 23.39 | 478,376 | -0.36(-1.50%) |
Nov 29, 2004 | 23.91 | 23.96 | 23.64 | 23.74 | 560,684 | -0.17(-0.71%) |
Nov 26, 2004 | 23.79 | 24.10 | 23.79 | 23.91 | 357,808 | +0.14(+0.57%) |
Nov 24, 2004 | 23.45 | 23.84 | 23.45 | 23.78 | 512,267 | +0.41(+1.78%) |
Nov 23, 2004 | 23.03 | 23.44 | 23.03 | 23.36 | 720,576 | +0.26(+1.14%) |
Nov 22, 2004 | 22.67 | 23.12 | 22.64 | 23.10 | 343,519 | +0.25(+1.07%) |
Nov 19, 2004 | 23.06 | 23.08 | 22.81 | 22.86 | 437,754 | -0.22(-0.95%) |
Nov 18, 2004 | 23.08 | 23.18 | 22.91 | 23.08 | 424,882 | +0.11(+0.48%) |
Nov 17, 2004 | 23.25 | 23.30 | 22.90 | 22.97 | 406,578 | -0.15(-0.66%) |
Nov 16, 2004 | 23.21 | 23.37 | 23.07 | 23.12 | 472,235 | -0.02(-0.07%) |
Nov 15, 2004 | 23.13 | 23.26 | 22.92 | 23.14 | 405,988 | +0.03(+0.11%) |
Nov 12, 2004 | 23.04 | 23.15 | 22.78 | 23.11 | 465,150 | +0.09(+0.40%) |
Nov 11, 2004 | 23.08 | 23.08 | 22.85 | 23.02 | 646,180 | -0.06(-0.26%) |
Nov 10, 2004 | 22.59 | 23.09 | 22.59 | 23.08 | 673,104 | +0.40(+1.76%) |
Nov 09, 2004 | 22.76 | 22.86 | 22.59 | 22.68 | 668,617 | -0.16(-0.70%) |
Nov 08, 2004 | 22.72 | 22.86 | 22.44 | 22.84 | 409,176 | +0.14(+0.63%) |
Nov 05, 2004 | 22.86 | 22.98 | 22.53 | 22.69 | 648,542 | -0.25(-1.11%) |
Nov 04, 2004 | 22.82 | 22.96 | 22.64 | 22.95 | 677,709 | +0.21(+0.93%) |
Nov 03, 2004 | 22.57 | 22.80 | 22.41 | 22.74 | 612,997 | +0.34(+1.51%) |
Nov 02, 2004 | 22.31 | 22.65 | 22.31 | 22.40 | 592,095 | +0.02(+0.08%) |