Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.22 | 24.78 | 24.10 | 24.63 | 32,067 | +0.50(+2.09%) |
Jan 28, 2005 | 24.51 | 24.55 | 24.12 | 24.12 | 18,023 | -0.40(-1.64%) |
Jan 27, 2005 | 23.92 | 24.65 | 23.84 | 24.52 | 38,503 | +0.82(+3.46%) |
Jan 26, 2005 | 23.02 | 23.71 | 23.01 | 23.70 | 27,853 | +0.72(+3.12%) |
Jan 25, 2005 | 22.75 | 23.03 | 22.75 | 22.98 | 13,107 | +0.27(+1.20%) |
Jan 24, 2005 | 22.95 | 23.13 | 22.70 | 22.71 | 18,257 | -0.23(-1.01%) |
Jan 21, 2005 | 23.17 | 23.19 | 22.87 | 22.94 | 17,672 | -0.19(-0.81%) |
Jan 20, 2005 | 23.26 | 23.34 | 23.02 | 23.13 | 34,407 | -0.20(-0.84%) |
Jan 19, 2005 | 23.63 | 23.67 | 23.30 | 23.33 | 34,875 | -0.17(-0.73%) |
Jan 18, 2005 | 23.24 | 23.54 | 23.17 | 23.50 | 26,683 | +0.13(+0.55%) |
Jan 14, 2005 | 23.07 | 23.37 | 23.07 | 23.37 | 23,757 | +0.28(+1.22%) |
Jan 13, 2005 | 23.10 | 23.23 | 23.08 | 23.09 | 26,215 | -0.01(-0.04%) |
Jan 12, 2005 | 23.20 | 23.28 | 22.81 | 23.10 | 32,886 | -0.19(-0.81%) |
Jan 11, 2005 | 23.39 | 23.69 | 23.28 | 23.28 | 40,610 | -0.10(-0.44%) |
Jan 10, 2005 | 23.37 | 23.63 | 23.28 | 23.39 | 23,406 | +0.02(+0.07%) |
Jan 07, 2005 | 23.24 | 23.40 | 23.07 | 23.37 | 52,547 | +0.10(+0.44%) |
Jan 06, 2005 | 23.16 | 23.55 | 23.14 | 23.27 | 38,855 | +0.20(+0.85%) |
Jan 05, 2005 | 23.86 | 23.86 | 23.03 | 23.07 | 51,962 | -0.77(-3.23%) |
Jan 04, 2005 | 24.10 | 24.22 | 23.84 | 23.84 | 29,960 | -0.13(-0.53%) |
Jan 03, 2005 | 24.31 | 24.52 | 23.93 | 23.97 | 31,833 | -0.38(-1.54%) |
Dec 31, 2004 | 24.60 | 24.63 | 24.24 | 24.34 | 20,948 | -0.17(-0.70%) |
Dec 30, 2004 | 24.10 | 24.63 | 24.10 | 24.51 | 22,470 | +0.38(+1.56%) |
Dec 29, 2004 | 24.10 | 24.20 | 24.05 | 24.14 | 6,553 | +0.11(+0.46%) |
Dec 28, 2004 | 23.40 | 24.04 | 23.40 | 24.03 | 12,405 | +0.64(+2.74%) |
Dec 27, 2004 | 23.98 | 24.10 | 23.33 | 23.39 | 25,513 | -0.59(-2.46%) |
Dec 23, 2004 | 24.22 | 24.30 | 23.90 | 23.98 | 30,896 | -0.21(-0.88%) |
Dec 22, 2004 | 24.48 | 24.63 | 24.18 | 24.19 | 15,565 | -0.25(-1.01%) |
Dec 21, 2004 | 24.08 | 24.44 | 24.08 | 24.44 | 19,544 | +0.39(+1.63%) |
Dec 20, 2004 | 24.14 | 24.39 | 23.92 | 24.04 | 18,491 | -0.22(-0.92%) |
Dec 17, 2004 | 23.66 | 24.27 | 23.66 | 24.27 | 30,428 | +0.61(+2.56%) |
Dec 16, 2004 | 23.45 | 23.72 | 23.28 | 23.66 | 39,908 | -0.24(-1.00%) |
Dec 15, 2004 | 24.35 | 24.35 | 23.84 | 23.90 | 45,525 | -0.48(-1.96%) |
Dec 14, 2004 | 24.05 | 24.48 | 24.05 | 24.38 | 31,130 | -0.15(-0.59%) |
Dec 13, 2004 | 23.80 | 24.91 | 23.75 | 24.52 | 42,366 | +0.73(+3.05%) |
Dec 10, 2004 | 23.37 | 23.80 | 23.37 | 23.80 | 16,150 | +0.38(+1.64%) |
Dec 09, 2004 | 23.38 | 23.50 | 23.07 | 23.41 | 18,257 | -0.05(-0.22%) |
Dec 08, 2004 | 23.58 | 23.67 | 23.31 | 23.46 | 28,439 | -0.08(-0.33%) |
Dec 07, 2004 | 24.24 | 24.24 | 23.54 | 23.54 | 21,651 | -0.71(-2.92%) |
Dec 06, 2004 | 24.61 | 24.69 | 24.19 | 24.25 | 42,834 | -0.30(-1.22%) |
Dec 03, 2004 | 24.64 | 24.74 | 24.54 | 24.55 | 23,874 | -0.09(-0.38%) |
Dec 02, 2004 | 24.74 | 24.94 | 24.59 | 24.64 | 20,129 | -0.06(-0.24%) |
Dec 01, 2004 | 23.80 | 24.82 | 23.80 | 24.70 | 42,834 | +0.91(+3.81%) |
Nov 30, 2004 | 23.87 | 23.88 | 23.68 | 23.80 | 16,033 | -0.12(-0.50%) |
Nov 29, 2004 | 23.86 | 24.01 | 23.66 | 23.92 | 26,800 | +0.03(+0.14%) |
Nov 26, 2004 | 24.10 | 24.16 | 23.88 | 23.88 | 12,639 | -0.04(-0.18%) |
Nov 24, 2004 | 23.45 | 23.97 | 23.45 | 23.92 | 16,618 | +0.47(+2.00%) |
Nov 23, 2004 | 24.05 | 24.05 | 23.35 | 23.45 | 36,748 | -0.60(-2.49%) |
Nov 22, 2004 | 24.05 | 24.14 | 23.83 | 24.05 | 27,151 | -0.05(-0.21%) |
Nov 19, 2004 | 24.18 | 24.31 | 24.04 | 24.10 | 19,076 | -0.15(-0.60%) |
Nov 18, 2004 | 24.35 | 24.39 | 24.06 | 24.25 | 14,512 | -0.12(-0.49%) |
Nov 17, 2004 | 24.22 | 24.44 | 24.19 | 24.37 | 52,781 | +0.20(+0.81%) |
Nov 16, 2004 | 24.28 | 24.49 | 24.17 | 24.17 | 39,206 | -0.18(-0.74%) |
Nov 15, 2004 | 24.46 | 24.51 | 24.22 | 24.35 | 21,300 | -0.11(-0.45%) |
Nov 12, 2004 | 24.28 | 24.66 | 24.28 | 24.46 | 26,215 | -0.03(-0.10%) |
Nov 11, 2004 | 24.18 | 24.51 | 24.18 | 24.49 | 24,693 | +0.25(+1.02%) |
Nov 10, 2004 | 24.17 | 24.74 | 24.13 | 24.24 | 28,439 | +0.00(+0.00%) |
Nov 09, 2004 | 24.27 | 24.51 | 24.23 | 24.24 | 30,077 | +0.01(+0.04%) |
Nov 08, 2004 | 24.16 | 24.27 | 24.16 | 24.23 | 28,204 | +0.10(+0.42%) |
Nov 05, 2004 | 24.31 | 24.35 | 24.01 | 24.13 | 40,610 | -0.05(-0.21%) |
Nov 04, 2004 | 23.36 | 24.24 | 23.32 | 24.18 | 54,537 | +0.60(+2.54%) |
Nov 03, 2004 | 22.86 | 23.75 | 22.86 | 23.58 | 35,695 | +0.79(+3.45%) |
Nov 02, 2004 | 22.69 | 23.18 | 22.56 | 22.80 | 24,459 | +0.12(+0.53%) |