Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 23.48 | 23.98 | 23.26 | 23.26 | 306,412 | -0.23(-0.99%) |
Jan 28, 2005 | 23.70 | 23.78 | 23.22 | 23.49 | 40,137 | -0.15(-0.64%) |
Jan 27, 2005 | 23.93 | 24.03 | 23.44 | 23.64 | 90,508 | -0.49(-2.04%) |
Jan 26, 2005 | 23.98 | 24.22 | 23.54 | 24.14 | 78,633 | +0.18(+0.76%) |
Jan 25, 2005 | 23.32 | 23.98 | 23.20 | 23.95 | 205,648 | +0.64(+2.76%) |
Jan 24, 2005 | 23.54 | 23.54 | 23.26 | 23.31 | 114,317 | -0.04(-0.16%) |
Jan 21, 2005 | 23.35 | 23.54 | 22.85 | 23.35 | 51,379 | +0.24(+1.04%) |
Jan 20, 2005 | 23.38 | 23.48 | 22.92 | 23.11 | 112,222 | +0.06(+0.27%) |
Jan 19, 2005 | 23.26 | 23.85 | 23.02 | 23.04 | 53,872 | -0.64(-2.69%) |
Jan 18, 2005 | 23.42 | 23.96 | 23.04 | 23.68 | 108,177 | +0.17(+0.74%) |
Jan 14, 2005 | 23.23 | 23.51 | 23.20 | 23.51 | 54,558 | +0.44(+1.90%) |
Jan 13, 2005 | 23.55 | 23.55 | 22.91 | 23.07 | 95,689 | -0.41(-1.75%) |
Jan 12, 2005 | 23.54 | 23.54 | 22.99 | 23.48 | 69,934 | +0.17(+0.73%) |
Jan 11, 2005 | 23.32 | 23.53 | 23.04 | 23.31 | 62,016 | -0.20(-0.86%) |
Jan 10, 2005 | 23.66 | 23.66 | 23.03 | 23.51 | 120,810 | +0.42(+1.83%) |
Jan 07, 2005 | 23.59 | 23.91 | 23.09 | 23.09 | 127,216 | -0.40(-1.69%) |
Jan 06, 2005 | 23.62 | 23.91 | 23.46 | 23.49 | 107,859 | +0.12(+0.51%) |
Jan 05, 2005 | 23.40 | 23.90 | 23.23 | 23.37 | 156,544 | -0.53(-2.22%) |
Jan 04, 2005 | 24.01 | 24.01 | 23.68 | 23.90 | 165,213 | +0.01(+0.05%) |
Jan 03, 2005 | 23.69 | 23.95 | 23.28 | 23.88 | 168,120 | +0.10(+0.42%) |
Dec 31, 2004 | 23.80 | 24.12 | 23.71 | 23.78 | 49,763 | -0.13(-0.55%) |
Dec 30, 2004 | 24.28 | 24.36 | 23.83 | 23.91 | 26,149 | +0.07(+0.29%) |
Dec 29, 2004 | 24.06 | 24.23 | 23.73 | 23.85 | 32,171 | -0.38(-1.59%) |
Dec 28, 2004 | 23.97 | 24.23 | 23.83 | 24.23 | 31,062 | +0.54(+2.26%) |
Dec 27, 2004 | 24.13 | 24.20 | 23.59 | 23.69 | 50,080 | -0.37(-1.55%) |
Dec 23, 2004 | 24.03 | 24.14 | 23.64 | 24.07 | 44,374 | +0.13(+0.53%) |
Dec 22, 2004 | 23.71 | 24.05 | 23.69 | 23.94 | 70,207 | +0.12(+0.50%) |
Dec 21, 2004 | 23.37 | 23.82 | 23.19 | 23.82 | 81,300 | +0.54(+2.30%) |
Dec 20, 2004 | 23.26 | 23.77 | 23.02 | 23.28 | 47,068 | -0.22(-0.94%) |
Dec 17, 2004 | 23.42 | 23.55 | 23.05 | 23.50 | 71,792 | +0.29(+1.26%) |
Dec 16, 2004 | 23.46 | 23.76 | 23.03 | 23.21 | 64,818 | -0.64(-2.69%) |
Dec 15, 2004 | 23.30 | 23.85 | 23.30 | 23.85 | 63,234 | +0.42(+1.80%) |
Dec 14, 2004 | 23.34 | 23.54 | 23.26 | 23.43 | 51,981 | +0.07(+0.30%) |
Dec 13, 2004 | 23.15 | 23.36 | 22.87 | 23.36 | 60,222 | +0.33(+1.45%) |
Dec 10, 2004 | 22.87 | 23.23 | 22.40 | 23.02 | 84,946 | +0.01(+0.05%) |
Dec 09, 2004 | 22.89 | 23.13 | 22.45 | 23.01 | 61,649 | +0.05(+0.22%) |
Dec 08, 2004 | 22.75 | 23.02 | 22.72 | 22.96 | 57,053 | +0.44(+1.93%) |
Dec 07, 2004 | 23.18 | 23.26 | 22.43 | 22.53 | 67,037 | -0.68(-2.94%) |
Dec 06, 2004 | 23.10 | 23.40 | 23.01 | 23.21 | 40,095 | -0.05(-0.22%) |
Dec 03, 2004 | 23.40 | 23.47 | 23.26 | 23.26 | 39,620 | -0.34(-1.44%) |
Dec 02, 2004 | 23.67 | 23.78 | 23.14 | 23.60 | 104,914 | -0.08(-0.32%) |
Dec 01, 2004 | 23.32 | 23.91 | 23.01 | 23.67 | 111,412 | +0.51(+2.21%) |
Nov 30, 2004 | 23.32 | 23.33 | 22.86 | 23.16 | 121,238 | -0.13(-0.57%) |
Nov 29, 2004 | 23.36 | 23.42 | 23.00 | 23.30 | 69,573 | +0.09(+0.38%) |
Nov 26, 2004 | 23.44 | 23.44 | 23.11 | 23.21 | 6,339 | -0.11(-0.49%) |
Nov 24, 2004 | 23.35 | 23.60 | 23.01 | 23.32 | 26,941 | -0.05(-0.22%) |
Nov 23, 2004 | 23.35 | 23.38 | 22.90 | 23.37 | 58,955 | +0.21(+0.90%) |
Nov 22, 2004 | 22.71 | 23.30 | 22.71 | 23.16 | 41,522 | +0.40(+1.75%) |
Nov 19, 2004 | 23.18 | 23.18 | 22.75 | 22.77 | 99,050 | -0.42(-1.80%) |
Nov 18, 2004 | 22.95 | 23.18 | 22.81 | 23.18 | 84,312 | +0.08(+0.33%) |
Nov 17, 2004 | 23.16 | 23.35 | 22.97 | 23.11 | 85,104 | -0.02(-0.08%) |
Nov 16, 2004 | 23.09 | 23.28 | 23.09 | 23.13 | 177,657 | -0.21(-0.92%) |
Nov 15, 2004 | 23.29 | 23.35 | 23.06 | 23.34 | 54,676 | +0.06(+0.27%) |
Nov 12, 2004 | 23.34 | 23.35 | 22.98 | 23.28 | 86,055 | -0.07(-0.30%) |
Nov 11, 2004 | 23.31 | 23.35 | 23.17 | 23.35 | 164,979 | -0.06(-0.27%) |
Nov 10, 2004 | 23.26 | 23.41 | 23.04 | 23.41 | 78,606 | +0.21(+0.93%) |
Nov 09, 2004 | 22.96 | 23.20 | 22.96 | 23.20 | 57,370 | +0.11(+0.49%) |
Nov 08, 2004 | 22.99 | 23.09 | 22.84 | 23.08 | 29,952 | -0.03(-0.14%) |
Nov 05, 2004 | 23.24 | 23.24 | 22.85 | 23.11 | 59,272 | -0.08(-0.33%) |
Nov 04, 2004 | 22.95 | 23.19 | 22.85 | 23.19 | 97,624 | +0.09(+0.41%) |
Nov 03, 2004 | 22.93 | 23.09 | 22.83 | 23.09 | 64,977 | +0.43(+1.89%) |
Nov 02, 2004 | 22.77 | 22.82 | 22.43 | 22.67 | 66,086 | -0.05(-0.22%) |