Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.07 | 24.22 | 24.00 | 24.22 | 411,200 | +0.33(+1.38%) |
Jan 28, 2005 | 24.00 | 24.01 | 23.82 | 23.89 | 311,374 | -0.07(-0.30%) |
Jan 27, 2005 | 23.93 | 24.07 | 23.88 | 23.96 | 288,616 | +0.03(+0.14%) |
Jan 26, 2005 | 23.80 | 23.95 | 23.75 | 23.93 | 292,237 | +0.20(+0.84%) |
Jan 25, 2005 | 23.78 | 23.89 | 23.68 | 23.73 | 304,133 | +0.00(+0.02%) |
Jan 24, 2005 | 23.81 | 23.91 | 23.65 | 23.73 | 281,892 | -0.10(-0.44%) |
Jan 21, 2005 | 23.96 | 24.03 | 23.78 | 23.83 | 259,134 | -0.05(-0.23%) |
Jan 20, 2005 | 24.01 | 24.09 | 23.89 | 23.89 | 269,478 | -0.16(-0.68%) |
Jan 19, 2005 | 24.23 | 24.30 | 24.04 | 24.05 | 437,579 | -0.21(-0.88%) |
Jan 18, 2005 | 24.03 | 24.29 | 24.02 | 24.27 | 605,163 | +0.23(+0.96%) |
Jan 14, 2005 | 23.89 | 24.05 | 23.86 | 24.04 | 393,097 | +0.17(+0.73%) |
Jan 13, 2005 | 23.83 | 24.02 | 23.78 | 23.86 | 316,029 | +0.01(+0.02%) |
Jan 12, 2005 | 23.79 | 23.86 | 23.56 | 23.86 | 306,202 | +0.08(+0.32%) |
Jan 11, 2005 | 23.80 | 23.85 | 23.70 | 23.78 | 259,134 | -0.13(-0.53%) |
Jan 10, 2005 | 23.82 | 24.08 | 23.80 | 23.91 | 591,715 | +0.13(+0.54%) |
Jan 07, 2005 | 23.99 | 23.99 | 23.70 | 23.78 | 289,650 | -0.13(-0.55%) |
Jan 06, 2005 | 23.84 | 24.03 | 23.82 | 23.91 | 340,856 | +0.06(+0.26%) |
Jan 05, 2005 | 24.14 | 24.14 | 23.85 | 23.85 | 310,857 | -0.30(-1.23%) |
Jan 04, 2005 | 24.60 | 24.60 | 24.08 | 24.15 | 381,201 | -0.36(-1.48%) |
Jan 03, 2005 | 25.03 | 25.03 | 24.49 | 24.51 | 935,158 | -0.33(-1.35%) |
Dec 31, 2004 | 24.92 | 25.05 | 24.84 | 24.84 | 160,342 | -0.01(-0.04%) |
Dec 30, 2004 | 24.90 | 24.97 | 24.84 | 24.85 | 261,202 | -0.01(-0.03%) |
Dec 29, 2004 | 24.82 | 24.86 | 24.74 | 24.86 | 264,306 | +0.03(+0.12%) |
Dec 28, 2004 | 24.69 | 24.83 | 24.62 | 24.83 | 1,457,047 | +0.29(+1.18%) |
Dec 27, 2004 | 24.76 | 24.76 | 24.45 | 24.54 | 329,477 | -0.24(-0.96%) |
Dec 23, 2004 | 24.80 | 24.85 | 24.72 | 24.78 | 277,237 | -0.02(-0.08%) |
Dec 22, 2004 | 24.75 | 24.85 | 24.75 | 24.80 | 298,961 | +0.09(+0.36%) |
Dec 21, 2004 | 24.58 | 24.71 | 24.51 | 24.71 | 470,165 | +0.28(+1.15%) |
Dec 20, 2004 | 24.58 | 24.62 | 24.39 | 24.43 | 382,235 | -0.14(-0.55%) |
Dec 17, 2004 | 24.55 | 24.59 | 24.47 | 24.56 | 299,995 | -0.08(-0.34%) |
Dec 16, 2004 | 24.74 | 24.74 | 24.53 | 24.65 | 323,788 | -0.08(-0.31%) |
Dec 15, 2004 | 24.55 | 24.76 | 24.55 | 24.72 | 281,892 | +0.18(+0.74%) |
Dec 14, 2004 | 24.37 | 24.54 | 24.34 | 24.54 | 257,065 | +0.20(+0.83%) |
Dec 13, 2004 | 24.23 | 24.34 | 24.18 | 24.34 | 297,926 | +0.20(+0.82%) |
Dec 10, 2004 | 24.02 | 24.17 | 23.99 | 24.14 | 214,651 | +0.09(+0.39%) |
Dec 09, 2004 | 23.91 | 24.08 | 23.82 | 24.05 | 226,031 | +0.12(+0.49%) |
Dec 08, 2004 | 23.89 | 24.00 | 23.83 | 23.93 | 267,409 | +0.09(+0.38%) |
Dec 07, 2004 | 24.17 | 24.17 | 23.84 | 23.84 | 380,683 | -0.24(-1.00%) |
Dec 06, 2004 | 24.23 | 24.23 | 24.03 | 24.08 | 252,410 | -0.16(-0.65%) |
Dec 03, 2004 | 24.17 | 24.30 | 24.17 | 24.24 | 505,337 | +0.06(+0.23%) |
Dec 02, 2004 | 24.26 | 24.28 | 24.11 | 24.18 | 226,031 | -0.11(-0.45%) |
Dec 01, 2004 | 24.17 | 24.31 | 24.11 | 24.29 | 264,823 | +0.27(+1.11%) |
Nov 30, 2004 | 24.05 | 24.11 | 23.99 | 24.03 | 234,824 | -0.07(-0.27%) |
Nov 29, 2004 | 24.23 | 24.23 | 23.92 | 24.09 | 252,410 | -0.03(-0.14%) |
Nov 26, 2004 | 24.17 | 24.23 | 24.12 | 24.12 | 91,033 | -0.00(-0.02%) |
Nov 24, 2004 | 23.99 | 24.13 | 23.96 | 24.13 | 335,684 | +0.24(+1.02%) |
Nov 23, 2004 | 23.82 | 23.91 | 23.69 | 23.88 | 286,030 | +0.10(+0.42%) |
Nov 22, 2004 | 23.56 | 23.80 | 23.56 | 23.78 | 369,822 | +0.21(+0.90%) |
Nov 19, 2004 | 23.84 | 23.84 | 23.54 | 23.57 | 315,512 | -0.23(-0.97%) |
Nov 18, 2004 | 23.85 | 23.87 | 23.70 | 23.80 | 234,824 | +0.04(+0.18%) |
Nov 17, 2004 | 23.82 | 23.94 | 23.76 | 23.76 | 340,856 | +0.12(+0.52%) |
Nov 16, 2004 | 23.75 | 23.76 | 23.61 | 23.64 | 325,339 | -0.10(-0.42%) |
Nov 15, 2004 | 23.78 | 23.78 | 23.67 | 23.74 | 670,852 | -0.04(-0.15%) |
Nov 12, 2004 | 23.52 | 23.77 | 23.40 | 23.77 | 246,203 | +0.28(+1.20%) |
Nov 11, 2004 | 23.33 | 23.50 | 23.30 | 23.49 | 203,272 | +0.22(+0.94%) |
Nov 10, 2004 | 23.24 | 23.33 | 23.20 | 23.27 | 297,409 | +0.07(+0.32%) |
Nov 09, 2004 | 23.18 | 23.26 | 23.16 | 23.20 | 259,134 | +0.06(+0.27%) |
Nov 08, 2004 | 23.22 | 23.24 | 23.08 | 23.14 | 272,064 | -0.06(-0.27%) |
Nov 05, 2004 | 23.25 | 23.34 | 23.13 | 23.20 | 673,438 | +0.03(+0.14%) |
Nov 04, 2004 | 22.83 | 23.18 | 22.82 | 23.17 | 460,337 | +0.33(+1.45%) |
Nov 03, 2004 | 22.90 | 22.90 | 22.73 | 22.84 | 378,097 | +0.32(+1.43%) |
Nov 02, 2004 | 22.59 | 22.70 | 22.46 | 22.52 | 421,028 | +0.02(+0.07%) |