Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.40 | 25.44 | 25.09 | 25.29 | 241,795 | +0.18(+0.73%) |
Jan 28, 2005 | 25.29 | 25.32 | 24.90 | 25.11 | 404,768 | -0.19(-0.75%) |
Jan 27, 2005 | 25.33 | 25.47 | 25.10 | 25.30 | 238,790 | -0.17(-0.66%) |
Jan 26, 2005 | 24.65 | 25.47 | 24.65 | 25.47 | 458,592 | +0.90(+3.67%) |
Jan 25, 2005 | 24.02 | 24.63 | 24.02 | 24.57 | 392,064 | +0.73(+3.07%) |
Jan 24, 2005 | 24.46 | 24.61 | 23.83 | 23.83 | 282,914 | -0.69(-2.81%) |
Jan 21, 2005 | 24.82 | 25.04 | 24.43 | 24.52 | 219,801 | -0.29(-1.15%) |
Jan 20, 2005 | 25.16 | 25.19 | 24.76 | 24.81 | 382,774 | -0.35(-1.40%) |
Jan 19, 2005 | 25.45 | 25.45 | 24.97 | 25.16 | 365,562 | -0.39(-1.52%) |
Jan 18, 2005 | 25.66 | 25.77 | 24.78 | 25.55 | 645,744 | -0.15(-0.60%) |
Jan 14, 2005 | 25.33 | 25.75 | 25.25 | 25.70 | 368,840 | +0.37(+1.44%) |
Jan 13, 2005 | 25.14 | 25.61 | 25.03 | 25.34 | 546,567 | +0.13(+0.52%) |
Jan 12, 2005 | 25.07 | 25.33 | 24.71 | 25.20 | 340,836 | +0.10(+0.41%) |
Jan 11, 2005 | 25.04 | 25.30 | 24.87 | 25.10 | 443,565 | -0.15(-0.58%) |
Jan 10, 2005 | 24.41 | 25.55 | 24.41 | 25.25 | 454,494 | +0.77(+3.14%) |
Jan 07, 2005 | 25.25 | 25.30 | 24.46 | 24.48 | 467,881 | -0.48(-1.94%) |
Jan 06, 2005 | 24.93 | 25.36 | 24.82 | 24.96 | 495,339 | +0.04(+0.15%) |
Jan 05, 2005 | 26.00 | 26.00 | 24.73 | 24.93 | 775,932 | -1.08(-4.14%) |
Jan 04, 2005 | 26.72 | 26.72 | 25.89 | 26.00 | 320,208 | -0.57(-2.15%) |
Jan 03, 2005 | 27.38 | 27.60 | 26.48 | 26.57 | 343,841 | -0.55(-2.02%) |
Dec 31, 2004 | 27.12 | 27.50 | 26.84 | 27.12 | 236,331 | +0.07(+0.27%) |
Dec 30, 2004 | 27.16 | 27.80 | 26.89 | 27.05 | 216,113 | -0.10(-0.35%) |
Dec 29, 2004 | 27.45 | 27.45 | 27.01 | 27.14 | 199,037 | -0.49(-1.77%) |
Dec 28, 2004 | 26.83 | 27.63 | 26.83 | 27.63 | 239,473 | +0.88(+3.28%) |
Dec 27, 2004 | 27.06 | 27.29 | 26.72 | 26.76 | 236,604 | -0.19(-0.71%) |
Dec 23, 2004 | 26.84 | 27.04 | 26.79 | 26.95 | 249,718 | +0.09(+0.33%) |
Dec 22, 2004 | 26.64 | 27.04 | 26.64 | 26.86 | 431,407 | +0.32(+1.21%) |
Dec 21, 2004 | 26.46 | 26.78 | 26.29 | 26.54 | 453,674 | +0.05(+0.19%) |
Dec 20, 2004 | 26.54 | 26.79 | 26.21 | 26.48 | 307,504 | -0.07(-0.28%) |
Dec 17, 2004 | 26.45 | 26.72 | 26.27 | 26.56 | 593,697 | +0.10(+0.39%) |
Dec 16, 2004 | 27.65 | 27.65 | 26.29 | 26.46 | 664,050 | -1.19(-4.32%) |
Dec 15, 2004 | 27.34 | 27.65 | 26.92 | 27.65 | 410,506 | +0.29(+1.04%) |
Dec 14, 2004 | 27.75 | 27.75 | 27.26 | 27.36 | 515,011 | -0.39(-1.40%) |
Dec 13, 2004 | 26.61 | 27.81 | 26.54 | 27.75 | 946,008 | +1.33(+5.01%) |
Dec 10, 2004 | 26.07 | 26.57 | 25.83 | 26.43 | 722,518 | +0.21(+0.81%) |
Dec 09, 2004 | 26.06 | 26.23 | 25.39 | 26.21 | 552,714 | +0.15(+0.59%) |
Dec 08, 2004 | 24.94 | 26.14 | 24.94 | 26.06 | 650,116 | +1.12(+4.49%) |
Dec 07, 2004 | 25.14 | 25.58 | 24.91 | 24.94 | 402,856 | +0.06(+0.24%) |
Dec 06, 2004 | 25.55 | 25.55 | 24.77 | 24.88 | 520,885 | -0.75(-2.91%) |
Dec 03, 2004 | 25.04 | 25.63 | 24.78 | 25.63 | 570,747 | +0.59(+2.37%) |
Dec 02, 2004 | 24.93 | 25.21 | 24.91 | 25.04 | 329,634 | -0.07(-0.29%) |
Dec 01, 2004 | 24.52 | 25.17 | 24.49 | 25.11 | 829,345 | +0.66(+2.69%) |
Nov 30, 2004 | 24.89 | 24.93 | 24.45 | 24.45 | 754,211 | -0.72(-2.85%) |
Nov 29, 2004 | 25.04 | 25.30 | 24.24 | 25.17 | 751,479 | +0.18(+0.73%) |
Nov 26, 2004 | 24.98 | 25.06 | 24.88 | 24.98 | 46,036 | -0.07(-0.26%) |
Nov 24, 2004 | 24.82 | 25.05 | 24.71 | 25.05 | 213,927 | +0.27(+1.09%) |
Nov 23, 2004 | 24.43 | 24.79 | 23.99 | 24.78 | 461,051 | +0.23(+0.92%) |
Nov 22, 2004 | 23.68 | 24.60 | 23.63 | 24.55 | 321,711 | +0.48(+2.01%) |
Nov 19, 2004 | 24.44 | 24.45 | 23.90 | 24.07 | 405,588 | -0.54(-2.20%) |
Nov 18, 2004 | 24.72 | 24.73 | 24.19 | 24.61 | 440,833 | -0.22(-0.88%) |
Nov 17, 2004 | 23.62 | 25.12 | 23.62 | 24.83 | 917,184 | +1.24(+5.24%) |
Nov 16, 2004 | 24.27 | 24.27 | 23.57 | 23.59 | 414,058 | -0.67(-2.78%) |
Nov 15, 2004 | 24.05 | 24.36 | 23.83 | 24.27 | 395,889 | +0.22(+0.91%) |
Nov 12, 2004 | 23.95 | 24.08 | 23.51 | 24.05 | 261,740 | +0.11(+0.46%) |
Nov 11, 2004 | 23.30 | 23.97 | 23.07 | 23.94 | 398,211 | +0.63(+2.70%) |
Nov 10, 2004 | 22.55 | 23.34 | 22.39 | 23.31 | 465,012 | +0.76(+3.38%) |
Nov 09, 2004 | 22.62 | 22.84 | 22.47 | 22.55 | 679,623 | -0.44(-1.91%) |
Nov 08, 2004 | 22.98 | 23.21 | 22.92 | 22.99 | 350,535 | +0.01(+0.06%) |
Nov 05, 2004 | 22.82 | 23.53 | 22.69 | 22.97 | 737,955 | +0.21(+0.90%) |
Nov 04, 2004 | 22.07 | 22.77 | 21.77 | 22.77 | 792,324 | +0.66(+2.98%) |
Nov 03, 2004 | 21.30 | 22.11 | 21.26 | 22.11 | 1,151,466 | +1.22(+5.85%) |
Nov 02, 2004 | 20.68 | 21.20 | 20.28 | 20.88 | 800,384 | +0.18(+0.88%) |