Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 23.45 | 23.70 | 23.41 | 23.67 | 432,044 | +0.46(+1.97%) |
Jan 28, 2005 | 23.44 | 23.44 | 23.07 | 23.22 | 348,920 | -0.17(-0.71%) |
Jan 27, 2005 | 23.31 | 23.47 | 23.25 | 23.38 | 273,262 | +0.08(+0.34%) |
Jan 26, 2005 | 23.07 | 23.30 | 22.80 | 23.30 | 571,911 | +0.38(+1.66%) |
Jan 25, 2005 | 23.09 | 23.16 | 22.91 | 22.93 | 430,550 | +0.01(+0.03%) |
Jan 24, 2005 | 23.15 | 23.20 | 22.84 | 22.92 | 590,327 | -0.14(-0.63%) |
Jan 21, 2005 | 23.18 | 23.29 | 23.03 | 23.06 | 1,148,799 | -0.11(-0.49%) |
Jan 20, 2005 | 23.27 | 23.30 | 23.11 | 23.18 | 336,974 | -0.13(-0.56%) |
Jan 19, 2005 | 23.57 | 23.57 | 23.28 | 23.31 | 348,920 | -0.28(-1.19%) |
Jan 18, 2005 | 23.16 | 23.59 | 23.16 | 23.59 | 462,904 | +0.34(+1.44%) |
Jan 14, 2005 | 22.96 | 23.28 | 22.96 | 23.25 | 308,602 | +0.28(+1.22%) |
Jan 13, 2005 | 23.04 | 23.19 | 22.93 | 22.97 | 448,967 | -0.13(-0.56%) |
Jan 12, 2005 | 23.00 | 23.10 | 22.76 | 23.10 | 639,604 | +0.16(+0.68%) |
Jan 11, 2005 | 23.11 | 23.15 | 22.94 | 22.94 | 605,260 | -0.31(-1.33%) |
Jan 10, 2005 | 22.94 | 23.43 | 22.93 | 23.25 | 1,545,503 | +0.20(+0.86%) |
Jan 07, 2005 | 23.35 | 23.35 | 23.05 | 23.05 | 706,302 | -0.30(-1.29%) |
Jan 06, 2005 | 23.24 | 23.49 | 23.23 | 23.36 | 896,939 | +0.14(+0.60%) |
Jan 05, 2005 | 23.54 | 23.67 | 23.22 | 23.22 | 721,732 | -0.44(-1.86%) |
Jan 04, 2005 | 24.17 | 24.17 | 23.62 | 23.66 | 619,694 | -0.43(-1.79%) |
Jan 03, 2005 | 24.65 | 24.66 | 24.02 | 24.09 | 961,148 | -0.38(-1.56%) |
Dec 31, 2004 | 24.55 | 24.70 | 24.45 | 24.47 | 486,796 | -0.07(-0.28%) |
Dec 30, 2004 | 24.60 | 24.61 | 24.52 | 24.54 | 348,920 | -0.06(-0.23%) |
Dec 29, 2004 | 24.55 | 24.61 | 24.48 | 24.59 | 307,109 | +0.02(+0.07%) |
Dec 28, 2004 | 24.26 | 24.59 | 24.25 | 24.58 | 452,949 | +0.34(+1.41%) |
Dec 27, 2004 | 24.56 | 24.56 | 24.18 | 24.24 | 1,702,791 | -0.33(-1.36%) |
Dec 23, 2004 | 24.62 | 24.67 | 24.56 | 24.57 | 280,231 | +0.00(+0.00%) |
Dec 22, 2004 | 24.53 | 24.66 | 24.51 | 24.57 | 705,307 | +0.12(+0.49%) |
Dec 21, 2004 | 24.23 | 24.45 | 24.23 | 24.45 | 620,690 | +0.29(+1.21%) |
Dec 20, 2004 | 24.39 | 24.47 | 24.12 | 24.16 | 343,445 | -0.19(-0.79%) |
Dec 17, 2004 | 24.31 | 24.41 | 24.21 | 24.35 | 699,831 | -0.02(-0.08%) |
Dec 16, 2004 | 24.55 | 24.55 | 24.25 | 24.37 | 371,816 | -0.17(-0.68%) |
Dec 15, 2004 | 24.33 | 24.55 | 24.33 | 24.54 | 265,299 | +0.25(+1.03%) |
Dec 14, 2004 | 24.23 | 24.38 | 24.20 | 24.29 | 267,290 | +0.11(+0.45%) |
Dec 13, 2004 | 24.12 | 24.22 | 23.95 | 24.18 | 529,602 | +0.15(+0.63%) |
Dec 10, 2004 | 23.89 | 24.07 | 23.79 | 24.03 | 245,886 | +0.10(+0.43%) |
Dec 09, 2004 | 23.82 | 23.93 | 23.64 | 23.93 | 408,650 | -0.03(-0.11%) |
Dec 08, 2004 | 23.81 | 23.98 | 23.74 | 23.95 | 225,977 | +0.17(+0.73%) |
Dec 07, 2004 | 24.29 | 24.30 | 23.78 | 23.78 | 459,918 | -0.50(-2.06%) |
Dec 06, 2004 | 24.33 | 24.38 | 24.19 | 24.28 | 414,623 | -0.08(-0.34%) |
Dec 03, 2004 | 24.36 | 24.53 | 24.35 | 24.36 | 400,686 | -0.07(-0.30%) |
Dec 02, 2004 | 24.56 | 24.57 | 24.35 | 24.43 | 893,455 | -0.13(-0.52%) |
Dec 01, 2004 | 24.22 | 24.60 | 24.22 | 24.56 | 609,739 | +0.36(+1.48%) |
Nov 30, 2004 | 24.23 | 24.33 | 24.18 | 24.20 | 361,364 | -0.03(-0.12%) |
Nov 29, 2004 | 24.23 | 24.37 | 23.99 | 24.23 | 1,230,927 | +0.10(+0.42%) |
Nov 26, 2004 | 24.11 | 24.23 | 24.11 | 24.13 | 247,877 | +0.02(+0.09%) |
Nov 24, 2004 | 23.94 | 24.11 | 23.93 | 24.11 | 646,075 | +0.25(+1.04%) |
Nov 23, 2004 | 23.71 | 23.86 | 23.57 | 23.86 | 1,091,060 | +0.12(+0.52%) |
Nov 22, 2004 | 23.37 | 23.74 | 23.37 | 23.74 | 619,694 | +0.33(+1.39%) |
Nov 19, 2004 | 23.59 | 23.59 | 23.37 | 23.41 | 415,618 | -0.23(-0.95%) |
Nov 18, 2004 | 23.72 | 23.72 | 23.56 | 23.64 | 253,353 | +0.05(+0.20%) |
Nov 17, 2004 | 23.56 | 23.86 | 23.56 | 23.59 | 296,657 | +0.13(+0.57%) |
Nov 16, 2004 | 23.66 | 23.66 | 23.46 | 23.46 | 270,276 | -0.17(-0.72%) |
Nov 15, 2004 | 23.54 | 23.63 | 23.47 | 23.63 | 550,010 | +0.04(+0.17%) |
Nov 12, 2004 | 23.36 | 23.62 | 23.32 | 23.59 | 429,057 | +0.20(+0.88%) |
Nov 11, 2004 | 23.19 | 23.40 | 23.13 | 23.38 | 368,830 | +0.25(+1.07%) |
Nov 10, 2004 | 23.06 | 23.23 | 22.99 | 23.13 | 386,749 | +0.08(+0.33%) |
Nov 09, 2004 | 22.91 | 23.08 | 22.90 | 23.06 | 258,330 | +0.15(+0.66%) |
Nov 08, 2004 | 23.00 | 23.00 | 22.85 | 22.91 | 408,152 | -0.10(-0.42%) |
Nov 05, 2004 | 23.03 | 23.08 | 22.85 | 23.00 | 521,140 | +0.10(+0.44%) |
Nov 04, 2004 | 22.65 | 22.90 | 22.52 | 22.90 | 448,967 | +0.26(+1.16%) |
Nov 03, 2004 | 22.64 | 22.69 | 22.50 | 22.64 | 721,235 | +0.34(+1.54%) |
Nov 02, 2004 | 22.38 | 22.50 | 22.20 | 22.30 | 745,126 | -0.01(-0.06%) |