Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.04 | 22.15 | 22.04 | 22.11 | 78,532 | +0.13(+0.61%) |
Jan 28, 2005 | 22.02 | 22.02 | 21.85 | 21.97 | 56,349 | -0.03(-0.12%) |
Jan 27, 2005 | 21.92 | 22.05 | 21.91 | 22.00 | 87,456 | -0.01(-0.05%) |
Jan 26, 2005 | 21.88 | 22.02 | 21.88 | 22.01 | 85,161 | +0.15(+0.68%) |
Jan 25, 2005 | 21.83 | 21.98 | 21.83 | 21.86 | 75,727 | +0.05(+0.22%) |
Jan 24, 2005 | 21.96 | 21.97 | 21.79 | 21.82 | 87,456 | -0.05(-0.23%) |
Jan 21, 2005 | 22.06 | 22.08 | 21.86 | 21.87 | 77,257 | -0.16(-0.75%) |
Jan 20, 2005 | 22.04 | 22.11 | 21.98 | 22.03 | 96,380 | -0.11(-0.50%) |
Jan 19, 2005 | 22.39 | 22.39 | 22.14 | 22.14 | 58,134 | -0.22(-0.96%) |
Jan 18, 2005 | 22.12 | 22.36 | 22.08 | 22.36 | 81,592 | +0.21(+0.96%) |
Jan 14, 2005 | 22.08 | 22.17 | 22.02 | 22.15 | 35,951 | +0.13(+0.57%) |
Jan 13, 2005 | 22.16 | 22.19 | 21.97 | 22.02 | 58,644 | -0.14(-0.64%) |
Jan 12, 2005 | 22.10 | 22.18 | 21.96 | 22.16 | 122,643 | +0.06(+0.27%) |
Jan 11, 2005 | 22.12 | 22.18 | 22.05 | 22.10 | 95,105 | -0.09(-0.39%) |
Jan 10, 2005 | 22.12 | 22.33 | 22.12 | 22.19 | 44,365 | +0.05(+0.21%) |
Jan 07, 2005 | 22.24 | 22.25 | 22.07 | 22.14 | 65,273 | -0.05(-0.23%) |
Jan 06, 2005 | 22.08 | 22.28 | 22.08 | 22.19 | 159,359 | +0.13(+0.59%) |
Jan 05, 2005 | 22.22 | 22.30 | 22.06 | 22.06 | 98,675 | -0.17(-0.78%) |
Jan 04, 2005 | 22.55 | 22.59 | 22.17 | 22.24 | 109,129 | -0.27(-1.19%) |
Jan 03, 2005 | 22.83 | 22.85 | 22.47 | 22.50 | 207,040 | -0.24(-1.07%) |
Dec 31, 2004 | 22.76 | 22.83 | 22.75 | 22.75 | 41,561 | -0.01(-0.05%) |
Dec 30, 2004 | 22.77 | 22.81 | 22.74 | 22.76 | 293,476 | +0.04(+0.17%) |
Dec 29, 2004 | 22.73 | 22.76 | 22.68 | 22.72 | 112,189 | -0.01(-0.05%) |
Dec 28, 2004 | 22.67 | 22.73 | 22.66 | 22.73 | 113,209 | +0.11(+0.47%) |
Dec 27, 2004 | 22.74 | 22.74 | 22.59 | 22.63 | 61,959 | -0.06(-0.26%) |
Dec 23, 2004 | 22.69 | 22.72 | 22.65 | 22.68 | 91,281 | -0.13(-0.55%) |
Dec 22, 2004 | 22.74 | 22.82 | 22.72 | 22.81 | 123,663 | +0.09(+0.40%) |
Dec 21, 2004 | 22.55 | 22.73 | 22.51 | 22.72 | 44,110 | +0.20(+0.89%) |
Dec 20, 2004 | 22.70 | 22.70 | 22.47 | 22.52 | 101,480 | -0.06(-0.28%) |
Dec 17, 2004 | 22.55 | 22.62 | 22.47 | 22.58 | 66,803 | -0.08(-0.35%) |
Dec 16, 2004 | 22.66 | 22.74 | 22.57 | 22.66 | 45,385 | -0.04(-0.16%) |
Dec 15, 2004 | 22.67 | 22.73 | 22.59 | 22.70 | 87,711 | +0.05(+0.21%) |
Dec 14, 2004 | 22.55 | 22.68 | 22.53 | 22.65 | 29,322 | +0.10(+0.45%) |
Dec 13, 2004 | 22.49 | 22.55 | 22.39 | 22.55 | 97,655 | +0.19(+0.84%) |
Dec 10, 2004 | 22.36 | 22.41 | 22.29 | 22.36 | 52,015 | +0.01(+0.05%) |
Dec 09, 2004 | 22.16 | 22.36 | 22.08 | 22.35 | 49,465 | +0.11(+0.51%) |
Dec 08, 2004 | 22.14 | 22.27 | 22.14 | 22.23 | 115,248 | +0.09(+0.41%) |
Dec 07, 2004 | 22.41 | 22.43 | 22.14 | 22.14 | 48,955 | -0.24(-1.07%) |
Dec 06, 2004 | 22.39 | 22.45 | 22.30 | 22.38 | 99,185 | -0.03(-0.14%) |
Dec 03, 2004 | 22.39 | 22.53 | 22.37 | 22.41 | 104,285 | +0.01(+0.03%) |
Dec 02, 2004 | 22.41 | 22.48 | 22.36 | 22.41 | 255,740 | -0.02(-0.10%) |
Dec 01, 2004 | 22.25 | 22.43 | 22.23 | 22.43 | 41,051 | +0.33(+1.49%) |
Nov 30, 2004 | 22.13 | 22.16 | 22.06 | 22.10 | 68,078 | -0.07(-0.32%) |
Nov 29, 2004 | 22.30 | 22.31 | 22.03 | 22.17 | 73,178 | -0.05(-0.25%) |
Nov 26, 2004 | 22.24 | 22.29 | 22.23 | 22.23 | 29,322 | +0.02(+0.09%) |
Nov 24, 2004 | 22.08 | 22.21 | 22.08 | 22.21 | 45,385 | +0.14(+0.62%) |
Nov 23, 2004 | 22.08 | 22.13 | 21.96 | 22.07 | 68,333 | +0.04(+0.16%) |
Nov 22, 2004 | 21.94 | 22.09 | 21.89 | 22.03 | 185,877 | +0.09(+0.41%) |
Nov 19, 2004 | 22.16 | 22.16 | 21.93 | 21.94 | 301,126 | -0.27(-1.20%) |
Nov 18, 2004 | 22.16 | 22.22 | 22.13 | 22.21 | 134,372 | +0.05(+0.23%) |
Nov 17, 2004 | 22.24 | 22.29 | 22.08 | 22.16 | 119,838 | +0.13(+0.61%) |
Nov 16, 2004 | 22.16 | 22.16 | 22.03 | 22.03 | 43,600 | -0.16(-0.72%) |
Nov 15, 2004 | 22.16 | 22.19 | 22.12 | 22.19 | 207,550 | +0.01(+0.04%) |
Nov 12, 2004 | 22.00 | 22.18 | 21.94 | 22.18 | 162,164 | +0.19(+0.86%) |
Nov 11, 2004 | 21.86 | 21.99 | 21.83 | 21.99 | 87,456 | +0.20(+0.90%) |
Nov 10, 2004 | 21.75 | 21.86 | 21.72 | 21.79 | 241,716 | +0.03(+0.13%) |
Nov 09, 2004 | 21.77 | 21.85 | 21.72 | 21.77 | 109,129 | +0.00(+0.00%) |
Nov 08, 2004 | 21.80 | 21.81 | 21.73 | 21.77 | 126,467 | -0.00(-0.02%) |
Nov 05, 2004 | 21.79 | 21.87 | 21.72 | 21.77 | 181,542 | +0.05(+0.22%) |
Nov 04, 2004 | 21.37 | 21.72 | 21.36 | 21.72 | 354,671 | +0.38(+1.78%) |
Nov 03, 2004 | 21.51 | 21.54 | 21.32 | 21.34 | 166,499 | +0.22(+1.04%) |
Nov 02, 2004 | 21.18 | 21.32 | 21.10 | 21.12 | 75,982 | -0.01(-0.06%) |