Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 23.11 | 23.56 | 23.11 | 23.51 | 98,049 | +0.54(+2.35%) |
Jan 28, 2005 | 23.40 | 23.40 | 22.50 | 22.96 | 83,388 | -0.17(-0.74%) |
Jan 27, 2005 | 23.19 | 23.36 | 22.90 | 23.14 | 78,011 | -0.14(-0.61%) |
Jan 26, 2005 | 22.83 | 23.32 | 22.68 | 23.28 | 133,309 | +0.73(+3.22%) |
Jan 25, 2005 | 22.26 | 22.73 | 21.98 | 22.55 | 88,362 | +0.60(+2.75%) |
Jan 24, 2005 | 22.11 | 22.27 | 21.86 | 21.95 | 161,609 | +0.13(+0.59%) |
Jan 21, 2005 | 22.05 | 22.44 | 21.76 | 21.82 | 82,498 | -0.26(-1.16%) |
Jan 20, 2005 | 22.41 | 22.55 | 22.08 | 22.08 | 67,606 | -0.53(-2.36%) |
Jan 19, 2005 | 23.01 | 23.11 | 22.42 | 22.61 | 145,040 | -0.64(-2.75%) |
Jan 18, 2005 | 22.40 | 23.41 | 22.40 | 23.25 | 107,491 | +0.62(+2.73%) |
Jan 14, 2005 | 22.96 | 22.96 | 22.51 | 22.63 | 50,373 | +0.06(+0.28%) |
Jan 13, 2005 | 22.88 | 22.94 | 22.51 | 22.57 | 67,984 | -0.28(-1.21%) |
Jan 12, 2005 | 22.59 | 23.04 | 22.33 | 22.84 | 148,238 | +0.25(+1.10%) |
Jan 11, 2005 | 22.94 | 22.94 | 22.23 | 22.59 | 216,105 | +0.00(+0.00%) |
Jan 10, 2005 | 22.72 | 23.18 | 22.40 | 22.59 | 196,793 | -0.26(-1.12%) |
Jan 07, 2005 | 22.64 | 23.46 | 22.46 | 22.85 | 193,176 | +0.39(+1.74%) |
Jan 06, 2005 | 23.26 | 23.60 | 22.43 | 22.46 | 277,577 | -0.92(-3.92%) |
Jan 05, 2005 | 23.46 | 23.76 | 23.26 | 23.38 | 304,423 | -0.20(-0.84%) |
Jan 04, 2005 | 24.18 | 24.50 | 23.41 | 23.58 | 458,396 | -0.55(-2.27%) |
Jan 03, 2005 | 24.49 | 25.07 | 23.91 | 24.12 | 315,995 | -0.25(-1.02%) |
Dec 31, 2004 | 24.35 | 24.77 | 24.28 | 24.37 | 85,910 | -0.31(-1.24%) |
Dec 30, 2004 | 24.25 | 24.98 | 24.25 | 24.68 | 82,254 | +0.09(+0.38%) |
Dec 29, 2004 | 24.71 | 24.76 | 24.26 | 24.59 | 111,501 | -0.09(-0.37%) |
Dec 28, 2004 | 24.41 | 24.68 | 24.15 | 24.68 | 68,616 | +0.61(+2.54%) |
Dec 27, 2004 | 24.32 | 24.68 | 24.07 | 24.07 | 87,035 | -0.55(-2.25%) |
Dec 23, 2004 | 24.27 | 24.92 | 24.27 | 24.62 | 250,279 | -0.06(-0.23%) |
Dec 22, 2004 | 24.06 | 24.71 | 24.03 | 24.68 | 106,158 | +0.57(+2.36%) |
Dec 21, 2004 | 23.84 | 24.19 | 23.51 | 24.11 | 187,569 | +0.58(+2.45%) |
Dec 20, 2004 | 24.47 | 24.47 | 23.47 | 23.53 | 253,935 | -0.61(-2.53%) |
Dec 17, 2004 | 24.92 | 24.92 | 23.81 | 24.15 | 187,709 | -0.66(-2.67%) |
Dec 16, 2004 | 24.50 | 25.15 | 24.00 | 24.81 | 430,115 | +0.23(+0.93%) |
Dec 15, 2004 | 23.57 | 25.08 | 23.43 | 24.58 | 371,342 | +0.68(+2.83%) |
Dec 14, 2004 | 23.55 | 23.94 | 23.43 | 23.90 | 89,847 | +0.29(+1.23%) |
Dec 13, 2004 | 23.97 | 23.97 | 23.49 | 23.61 | 223,424 | -0.14(-0.60%) |
Dec 10, 2004 | 23.53 | 23.91 | 23.52 | 23.75 | 123,874 | +0.16(+0.69%) |
Dec 09, 2004 | 23.23 | 23.88 | 23.15 | 23.59 | 193,193 | +0.09(+0.36%) |
Dec 08, 2004 | 23.54 | 23.80 | 23.16 | 23.51 | 410,149 | +0.21(+0.89%) |
Dec 07, 2004 | 23.23 | 23.64 | 23.23 | 23.30 | 250,982 | -0.11(-0.46%) |
Dec 06, 2004 | 23.60 | 23.77 | 23.28 | 23.41 | 349,829 | -0.54(-2.26%) |
Dec 03, 2004 | 24.47 | 24.47 | 23.58 | 23.95 | 191,506 | -0.53(-2.15%) |
Dec 02, 2004 | 24.52 | 24.60 | 24.42 | 24.47 | 216,393 | -0.06(-0.23%) |
Dec 01, 2004 | 24.49 | 24.79 | 24.47 | 24.53 | 247,327 | +0.06(+0.26%) |
Nov 30, 2004 | 24.20 | 24.73 | 24.02 | 24.47 | 376,122 | +0.30(+1.24%) |
Nov 29, 2004 | 23.05 | 24.18 | 23.05 | 24.17 | 215,831 | +0.71(+3.03%) |
Nov 26, 2004 | 23.41 | 23.51 | 23.19 | 23.46 | 23,340 | +0.02(+0.09%) |
Nov 24, 2004 | 22.76 | 23.54 | 22.76 | 23.43 | 123,030 | +0.08(+0.34%) |
Nov 23, 2004 | 23.11 | 23.36 | 22.50 | 23.36 | 202,473 | +0.33(+1.42%) |
Nov 22, 2004 | 21.76 | 23.04 | 21.74 | 23.03 | 200,083 | +1.00(+4.55%) |
Nov 19, 2004 | 22.08 | 22.23 | 21.63 | 22.03 | 137,653 | -0.35(-1.56%) |
Nov 18, 2004 | 21.91 | 22.50 | 21.91 | 22.37 | 354,891 | +0.17(+0.77%) |
Nov 17, 2004 | 21.71 | 22.36 | 21.71 | 22.20 | 210,769 | +0.21(+0.97%) |
Nov 16, 2004 | 22.32 | 22.32 | 21.76 | 21.99 | 293,165 | -0.33(-1.47%) |
Nov 15, 2004 | 22.45 | 22.55 | 22.24 | 22.32 | 331,972 | +0.20(+0.90%) |
Nov 12, 2004 | 21.78 | 22.40 | 21.62 | 22.12 | 229,891 | +0.36(+1.67%) |
Nov 11, 2004 | 21.34 | 21.91 | 21.34 | 21.76 | 90,691 | -0.08(-0.36%) |
Nov 10, 2004 | 21.87 | 21.87 | 21.34 | 21.83 | 199,099 | +0.01(+0.07%) |
Nov 09, 2004 | 21.25 | 21.87 | 21.25 | 21.82 | 242,687 | +0.48(+2.27%) |
Nov 08, 2004 | 20.67 | 21.70 | 20.66 | 21.34 | 740,294 | +0.53(+2.56%) |
Nov 05, 2004 | 21.05 | 21.07 | 20.66 | 20.80 | 335,768 | +0.11(+0.55%) |
Nov 04, 2004 | 20.98 | 21.02 | 20.61 | 20.69 | 344,627 | -0.28(-1.36%) |
Nov 03, 2004 | 21.36 | 21.94 | 20.22 | 20.97 | 1,176,878 | -0.33(-1.54%) |
Nov 02, 2004 | 21.02 | 21.34 | 20.75 | 21.30 | 276,995 | +0.41(+1.94%) |