Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 23.56 | 23.82 | 23.52 | 23.79 | 429,959 | +0.46(+1.97%) |
Jan 28, 2005 | 23.55 | 23.55 | 23.18 | 23.33 | 347,236 | -0.17(-0.71%) |
Jan 27, 2005 | 23.42 | 23.59 | 23.37 | 23.50 | 271,944 | +0.08(+0.34%) |
Jan 26, 2005 | 23.19 | 23.42 | 22.91 | 23.42 | 569,150 | +0.38(+1.66%) |
Jan 25, 2005 | 23.20 | 23.27 | 23.02 | 23.04 | 428,473 | +0.01(+0.03%) |
Jan 24, 2005 | 23.27 | 23.32 | 22.96 | 23.03 | 587,478 | -0.15(-0.63%) |
Jan 21, 2005 | 23.30 | 23.41 | 23.14 | 23.18 | 1,143,255 | -0.11(-0.49%) |
Jan 20, 2005 | 23.39 | 23.41 | 23.22 | 23.29 | 335,348 | -0.13(-0.56%) |
Jan 19, 2005 | 23.69 | 23.69 | 23.39 | 23.42 | 347,236 | -0.28(-1.19%) |
Jan 18, 2005 | 23.28 | 23.70 | 23.27 | 23.70 | 460,670 | +0.34(+1.44%) |
Jan 14, 2005 | 23.07 | 23.40 | 23.07 | 23.37 | 307,113 | +0.28(+1.22%) |
Jan 13, 2005 | 23.15 | 23.31 | 23.04 | 23.08 | 446,800 | -0.13(-0.56%) |
Jan 12, 2005 | 23.12 | 23.21 | 22.87 | 23.21 | 636,517 | +0.16(+0.68%) |
Jan 11, 2005 | 23.23 | 23.26 | 23.05 | 23.05 | 602,339 | -0.31(-1.33%) |
Jan 10, 2005 | 23.05 | 23.54 | 23.04 | 23.37 | 1,538,044 | +0.20(+0.86%) |
Jan 07, 2005 | 23.47 | 23.47 | 23.16 | 23.17 | 702,893 | -0.30(-1.29%) |
Jan 06, 2005 | 23.36 | 23.60 | 23.35 | 23.47 | 892,610 | +0.14(+0.60%) |
Jan 05, 2005 | 23.66 | 23.78 | 23.33 | 23.33 | 718,249 | -0.44(-1.86%) |
Jan 04, 2005 | 24.29 | 24.29 | 23.73 | 23.77 | 616,704 | -0.43(-1.79%) |
Jan 03, 2005 | 24.77 | 24.78 | 24.13 | 24.21 | 956,510 | -0.38(-1.56%) |
Dec 31, 2004 | 24.67 | 24.82 | 24.57 | 24.59 | 484,446 | -0.07(-0.28%) |
Dec 30, 2004 | 24.72 | 24.73 | 24.64 | 24.66 | 347,236 | -0.06(-0.23%) |
Dec 29, 2004 | 24.67 | 24.73 | 24.60 | 24.71 | 305,627 | +0.02(+0.07%) |
Dec 28, 2004 | 24.38 | 24.71 | 24.37 | 24.70 | 450,763 | +0.34(+1.41%) |
Dec 27, 2004 | 24.68 | 24.68 | 24.30 | 24.35 | 1,694,573 | -0.34(-1.36%) |
Dec 23, 2004 | 24.74 | 24.79 | 24.68 | 24.69 | 278,878 | +0.00(+0.00%) |
Dec 22, 2004 | 24.65 | 24.77 | 24.63 | 24.69 | 701,903 | +0.12(+0.49%) |
Dec 21, 2004 | 24.34 | 24.57 | 24.34 | 24.57 | 617,694 | +0.29(+1.21%) |
Dec 20, 2004 | 24.51 | 24.59 | 24.23 | 24.28 | 341,787 | -0.19(-0.79%) |
Dec 17, 2004 | 24.43 | 24.52 | 24.33 | 24.47 | 696,454 | -0.02(-0.08%) |
Dec 16, 2004 | 24.67 | 24.67 | 24.37 | 24.49 | 370,022 | -0.17(-0.68%) |
Dec 15, 2004 | 24.45 | 24.67 | 24.45 | 24.66 | 264,018 | +0.25(+1.03%) |
Dec 14, 2004 | 24.35 | 24.49 | 24.31 | 24.41 | 266,000 | +0.11(+0.45%) |
Dec 13, 2004 | 24.24 | 24.33 | 24.06 | 24.30 | 527,046 | +0.15(+0.63%) |
Dec 10, 2004 | 24.00 | 24.19 | 23.90 | 24.14 | 244,700 | +0.10(+0.43%) |
Dec 09, 2004 | 23.93 | 24.04 | 23.76 | 24.04 | 406,677 | -0.03(-0.11%) |
Dec 08, 2004 | 23.92 | 24.09 | 23.85 | 24.07 | 224,886 | +0.18(+0.73%) |
Dec 07, 2004 | 24.41 | 24.42 | 23.89 | 23.89 | 457,698 | -0.50(-2.06%) |
Dec 06, 2004 | 24.45 | 24.50 | 24.30 | 24.40 | 412,622 | -0.08(-0.34%) |
Dec 03, 2004 | 24.48 | 24.65 | 24.46 | 24.48 | 398,752 | -0.07(-0.30%) |
Dec 02, 2004 | 24.68 | 24.69 | 24.47 | 24.55 | 889,143 | -0.13(-0.52%) |
Dec 01, 2004 | 24.34 | 24.72 | 24.34 | 24.68 | 606,797 | +0.36(+1.48%) |
Nov 30, 2004 | 24.35 | 24.45 | 24.30 | 24.32 | 359,620 | -0.03(-0.12%) |
Nov 29, 2004 | 24.34 | 24.49 | 24.10 | 24.35 | 1,224,987 | +0.10(+0.42%) |
Nov 26, 2004 | 24.23 | 24.35 | 24.23 | 24.25 | 246,681 | +0.02(+0.09%) |
Nov 24, 2004 | 24.06 | 24.23 | 24.04 | 24.23 | 642,957 | +0.25(+1.04%) |
Nov 23, 2004 | 23.82 | 23.98 | 23.68 | 23.98 | 1,085,795 | +0.12(+0.52%) |
Nov 22, 2004 | 23.48 | 23.85 | 23.48 | 23.85 | 616,704 | +0.33(+1.39%) |
Nov 19, 2004 | 23.70 | 23.70 | 23.49 | 23.52 | 413,612 | -0.23(-0.95%) |
Nov 18, 2004 | 23.83 | 23.83 | 23.67 | 23.75 | 252,130 | +0.05(+0.20%) |
Nov 17, 2004 | 23.67 | 23.97 | 23.67 | 23.70 | 295,225 | +0.13(+0.57%) |
Nov 16, 2004 | 23.78 | 23.78 | 23.57 | 23.57 | 268,972 | -0.17(-0.72%) |
Nov 15, 2004 | 23.66 | 23.74 | 23.59 | 23.74 | 547,355 | +0.04(+0.17%) |
Nov 12, 2004 | 23.47 | 23.73 | 23.43 | 23.70 | 426,987 | +0.21(+0.88%) |
Nov 11, 2004 | 23.30 | 23.51 | 23.24 | 23.49 | 367,050 | +0.25(+1.07%) |
Nov 10, 2004 | 23.17 | 23.35 | 23.10 | 23.25 | 384,882 | +0.08(+0.33%) |
Nov 09, 2004 | 23.02 | 23.20 | 23.01 | 23.17 | 257,083 | +0.15(+0.66%) |
Nov 08, 2004 | 23.11 | 23.12 | 22.96 | 23.02 | 406,182 | -0.10(-0.42%) |
Nov 05, 2004 | 23.15 | 23.19 | 22.96 | 23.12 | 518,625 | +0.10(+0.44%) |
Nov 04, 2004 | 22.76 | 23.01 | 22.63 | 23.01 | 446,800 | +0.26(+1.16%) |
Nov 03, 2004 | 22.75 | 22.80 | 22.61 | 22.75 | 717,754 | +0.35(+1.54%) |
Nov 02, 2004 | 22.49 | 22.61 | 22.31 | 22.40 | 741,530 | -0.01(-0.06%) |