Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.45 | 22.76 | 22.45 | 22.76 | 968,010 | +0.29(+1.31%) |
Jan 28, 2005 | 22.34 | 22.53 | 22.33 | 22.46 | 600,710 | -0.02(-0.10%) |
Jan 27, 2005 | 22.53 | 22.53 | 22.31 | 22.49 | 571,517 | +0.06(+0.27%) |
Jan 26, 2005 | 22.27 | 22.59 | 22.27 | 22.43 | 1,095,398 | +0.05(+0.20%) |
Jan 25, 2005 | 22.31 | 22.46 | 22.24 | 22.38 | 504,639 | +0.21(+0.95%) |
Jan 24, 2005 | 22.27 | 22.34 | 22.15 | 22.17 | 579,744 | -0.07(-0.31%) |
Jan 21, 2005 | 22.43 | 22.53 | 22.22 | 22.24 | 669,712 | -0.14(-0.64%) |
Jan 20, 2005 | 22.43 | 22.62 | 22.38 | 22.38 | 965,224 | -0.20(-0.90%) |
Jan 19, 2005 | 22.68 | 22.77 | 22.58 | 22.59 | 273,219 | -0.18(-0.79%) |
Jan 18, 2005 | 22.38 | 22.77 | 22.31 | 22.77 | 1,436,955 | +0.09(+0.40%) |
Jan 14, 2005 | 22.51 | 22.72 | 22.51 | 22.68 | 567,138 | +0.15(+0.67%) |
Jan 13, 2005 | 22.80 | 22.80 | 22.46 | 22.53 | 442,670 | -0.22(-0.96%) |
Jan 12, 2005 | 22.68 | 22.83 | 22.46 | 22.74 | 1,096,592 | +0.03(+0.13%) |
Jan 11, 2005 | 22.83 | 22.83 | 22.61 | 22.71 | 492,696 | -0.11(-0.46%) |
Jan 10, 2005 | 22.80 | 22.89 | 22.70 | 22.82 | 295,113 | +0.08(+0.36%) |
Jan 07, 2005 | 22.92 | 22.95 | 22.68 | 22.74 | 325,633 | -0.11(-0.46%) |
Jan 06, 2005 | 22.76 | 22.95 | 22.76 | 22.84 | 335,187 | +0.08(+0.33%) |
Jan 05, 2005 | 22.83 | 22.92 | 22.75 | 22.77 | 1,170,901 | -0.16(-0.69%) |
Jan 04, 2005 | 23.23 | 23.32 | 22.83 | 22.92 | 2,523,595 | -0.29(-1.23%) |
Jan 03, 2005 | 23.55 | 23.58 | 23.19 | 23.21 | 915,463 | -0.20(-0.87%) |
Dec 31, 2004 | 23.54 | 23.55 | 23.41 | 23.41 | 216,027 | -0.08(-0.35%) |
Dec 30, 2004 | 23.58 | 23.58 | 23.48 | 23.50 | 237,258 | +0.02(+0.06%) |
Dec 29, 2004 | 23.58 | 23.63 | 23.42 | 23.48 | 134,154 | -0.06(-0.26%) |
Dec 28, 2004 | 23.47 | 23.57 | 23.44 | 23.54 | 205,146 | +0.13(+0.55%) |
Dec 27, 2004 | 23.70 | 23.70 | 23.40 | 23.41 | 274,280 | -0.14(-0.58%) |
Dec 23, 2004 | 23.54 | 23.63 | 23.52 | 23.55 | 1,013,923 | +0.03(+0.13%) |
Dec 22, 2004 | 23.51 | 23.58 | 23.44 | 23.52 | 226,643 | +0.08(+0.32%) |
Dec 21, 2004 | 23.25 | 23.49 | 23.25 | 23.44 | 279,721 | +0.13(+0.55%) |
Dec 20, 2004 | 23.40 | 23.47 | 23.29 | 23.32 | 373,802 | +0.02(+0.06%) |
Dec 17, 2004 | 23.32 | 23.38 | 22.98 | 23.30 | 1,428,064 | -0.14(-0.61%) |
Dec 16, 2004 | 23.59 | 23.59 | 23.35 | 23.44 | 3,102,013 | -0.14(-0.58%) |
Dec 15, 2004 | 23.63 | 23.63 | 23.39 | 23.58 | 569,262 | +0.03(+0.13%) |
Dec 14, 2004 | 23.59 | 23.62 | 23.47 | 23.55 | 938,817 | +0.05(+0.19%) |
Dec 13, 2004 | 23.32 | 23.52 | 23.30 | 23.50 | 615,837 | +0.26(+1.10%) |
Dec 10, 2004 | 23.09 | 23.29 | 23.09 | 23.25 | 1,222,387 | +0.08(+0.36%) |
Dec 09, 2004 | 23.10 | 23.18 | 22.86 | 23.17 | 1,536,211 | +0.14(+0.62%) |
Dec 08, 2004 | 22.91 | 23.10 | 22.91 | 23.02 | 348,855 | +0.06(+0.26%) |
Dec 07, 2004 | 23.29 | 23.29 | 22.94 | 22.96 | 371,811 | -0.19(-0.81%) |
Dec 06, 2004 | 23.15 | 23.31 | 23.14 | 23.15 | 271,228 | -0.13(-0.55%) |
Dec 03, 2004 | 23.17 | 23.37 | 23.17 | 23.28 | 574,702 | +0.01(+0.03%) |
Dec 02, 2004 | 23.14 | 23.38 | 23.14 | 23.27 | 373,404 | -0.08(-0.32%) |
Dec 01, 2004 | 23.06 | 23.35 | 22.80 | 23.35 | 675,550 | +0.38(+1.67%) |
Nov 30, 2004 | 22.95 | 23.02 | 22.84 | 22.96 | 203,819 | +0.05(+0.23%) |
Nov 29, 2004 | 22.83 | 23.08 | 22.74 | 22.91 | 295,644 | -0.09(-0.39%) |
Nov 26, 2004 | 22.89 | 23.10 | 22.89 | 23.00 | 168,788 | +0.00(+0.00%) |
Nov 24, 2004 | 23.02 | 23.05 | 22.92 | 23.00 | 419,183 | +0.11(+0.46%) |
Nov 23, 2004 | 22.98 | 22.98 | 22.80 | 22.89 | 182,588 | -0.04(-0.16%) |
Nov 22, 2004 | 22.72 | 22.98 | 22.68 | 22.93 | 248,803 | +0.05(+0.23%) |
Nov 19, 2004 | 23.28 | 23.28 | 22.83 | 22.88 | 1,274,005 | -0.28(-1.20%) |
Nov 18, 2004 | 23.17 | 23.17 | 23.05 | 23.16 | 1,495,075 | +0.13(+0.56%) |
Nov 17, 2004 | 23.02 | 23.21 | 22.93 | 23.03 | 1,270,953 | +0.17(+0.73%) |
Nov 16, 2004 | 23.06 | 23.06 | 22.84 | 22.86 | 1,436,159 | -0.15(-0.66%) |
Nov 15, 2004 | 22.92 | 23.08 | 22.92 | 23.02 | 767,773 | -0.02(-0.07%) |
Nov 12, 2004 | 23.06 | 23.06 | 22.86 | 23.03 | 741,765 | +0.08(+0.36%) |
Nov 11, 2004 | 22.76 | 22.96 | 22.73 | 22.95 | 3,796,672 | +0.26(+1.16%) |
Nov 10, 2004 | 22.72 | 22.77 | 22.61 | 22.68 | 307,321 | +0.07(+0.30%) |
Nov 09, 2004 | 22.46 | 22.68 | 22.46 | 22.62 | 903,255 | +0.08(+0.37%) |
Nov 08, 2004 | 22.57 | 22.57 | 22.40 | 22.53 | 360,399 | +0.06(+0.27%) |
Nov 05, 2004 | 22.46 | 22.56 | 22.37 | 22.47 | 881,360 | +0.17(+0.78%) |
Nov 04, 2004 | 22.00 | 22.36 | 21.91 | 22.30 | 851,371 | +0.36(+1.65%) |
Nov 03, 2004 | 22.01 | 22.04 | 21.79 | 21.94 | 528,391 | +0.24(+1.11%) |
Nov 02, 2004 | 21.75 | 21.88 | 21.65 | 21.70 | 1,808,236 | +0.02(+0.10%) |