Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.08 | 25.66 | 24.96 | 25.50 | 30,966 | +0.52(+2.09%) |
Jan 28, 2005 | 25.39 | 25.42 | 24.98 | 24.98 | 17,404 | -0.42(-1.64%) |
Jan 27, 2005 | 24.77 | 25.53 | 24.69 | 25.39 | 37,182 | +0.85(+3.46%) |
Jan 26, 2005 | 23.84 | 24.55 | 23.83 | 24.55 | 26,897 | +0.74(+3.12%) |
Jan 25, 2005 | 23.56 | 23.85 | 23.56 | 23.80 | 12,657 | +0.28(+1.20%) |
Jan 24, 2005 | 23.77 | 23.95 | 23.51 | 23.52 | 17,630 | -0.24(-1.01%) |
Jan 21, 2005 | 24.00 | 24.01 | 23.69 | 23.76 | 17,065 | -0.19(-0.81%) |
Jan 20, 2005 | 24.09 | 24.16 | 23.84 | 23.95 | 33,226 | -0.20(-0.84%) |
Jan 19, 2005 | 24.47 | 24.51 | 24.13 | 24.16 | 33,678 | -0.18(-0.73%) |
Jan 18, 2005 | 24.07 | 24.38 | 24.00 | 24.33 | 25,767 | +0.13(+0.55%) |
Jan 14, 2005 | 23.89 | 24.20 | 23.89 | 24.20 | 22,942 | +0.29(+1.22%) |
Jan 13, 2005 | 23.92 | 24.06 | 23.90 | 23.91 | 25,315 | -0.01(-0.04%) |
Jan 12, 2005 | 24.02 | 24.11 | 23.62 | 23.92 | 31,757 | -0.19(-0.81%) |
Jan 11, 2005 | 24.22 | 24.53 | 24.11 | 24.11 | 39,216 | -0.11(-0.44%) |
Jan 10, 2005 | 24.20 | 24.47 | 24.11 | 24.22 | 22,603 | +0.02(+0.07%) |
Jan 07, 2005 | 24.07 | 24.23 | 23.89 | 24.20 | 50,744 | +0.11(+0.44%) |
Jan 06, 2005 | 23.98 | 24.39 | 23.96 | 24.09 | 37,521 | +0.20(+0.85%) |
Jan 05, 2005 | 24.70 | 24.70 | 23.85 | 23.89 | 50,179 | -0.80(-3.23%) |
Jan 04, 2005 | 24.95 | 25.08 | 24.69 | 24.69 | 28,932 | -0.13(-0.53%) |
Jan 03, 2005 | 25.17 | 25.39 | 24.78 | 24.82 | 30,740 | -0.39(-1.54%) |
Dec 31, 2004 | 25.47 | 25.50 | 25.10 | 25.21 | 20,229 | -0.18(-0.70%) |
Dec 30, 2004 | 24.95 | 25.51 | 24.95 | 25.39 | 21,699 | +0.39(+1.56%) |
Dec 29, 2004 | 24.95 | 25.06 | 24.91 | 25.00 | 6,328 | +0.12(+0.46%) |
Dec 28, 2004 | 24.24 | 24.90 | 24.24 | 24.88 | 11,979 | +0.66(+2.74%) |
Dec 27, 2004 | 24.83 | 24.96 | 24.16 | 24.22 | 24,637 | -0.61(-2.46%) |
Dec 23, 2004 | 25.08 | 25.16 | 24.75 | 24.83 | 29,836 | -0.22(-0.88%) |
Dec 22, 2004 | 25.35 | 25.50 | 25.04 | 25.05 | 15,031 | -0.26(-1.01%) |
Dec 21, 2004 | 24.93 | 25.31 | 24.93 | 25.31 | 18,873 | +0.41(+1.64%) |
Dec 20, 2004 | 25.00 | 25.26 | 24.78 | 24.90 | 17,856 | -0.23(-0.92%) |
Dec 17, 2004 | 24.50 | 25.13 | 24.50 | 25.13 | 29,384 | +0.63(+2.56%) |
Dec 16, 2004 | 24.29 | 24.56 | 24.10 | 24.50 | 38,538 | -0.25(-1.00%) |
Dec 15, 2004 | 25.22 | 25.22 | 24.69 | 24.75 | 43,963 | -0.50(-1.96%) |
Dec 14, 2004 | 24.91 | 25.35 | 24.91 | 25.24 | 30,062 | -0.15(-0.59%) |
Dec 13, 2004 | 24.64 | 25.79 | 24.60 | 25.39 | 40,911 | +0.75(+3.05%) |
Dec 10, 2004 | 24.20 | 24.64 | 24.20 | 24.64 | 15,596 | +0.40(+1.64%) |
Dec 09, 2004 | 24.21 | 24.33 | 23.89 | 24.24 | 17,630 | -0.05(-0.22%) |
Dec 08, 2004 | 24.42 | 24.51 | 24.14 | 24.30 | 27,462 | -0.08(-0.33%) |
Dec 07, 2004 | 25.10 | 25.10 | 24.38 | 24.38 | 20,908 | -0.73(-2.92%) |
Dec 06, 2004 | 25.48 | 25.56 | 25.05 | 25.11 | 41,363 | -0.31(-1.22%) |
Dec 03, 2004 | 25.52 | 25.62 | 25.41 | 25.42 | 23,055 | -0.10(-0.38%) |
Dec 02, 2004 | 25.62 | 25.83 | 25.47 | 25.52 | 19,438 | -0.06(-0.24%) |
Dec 01, 2004 | 24.64 | 25.70 | 24.64 | 25.58 | 41,363 | +0.94(+3.81%) |
Nov 30, 2004 | 24.72 | 24.73 | 24.52 | 24.64 | 15,483 | -0.12(-0.50%) |
Nov 29, 2004 | 24.70 | 24.86 | 24.50 | 24.77 | 25,880 | +0.04(+0.14%) |
Nov 26, 2004 | 24.95 | 25.01 | 24.73 | 24.73 | 12,205 | -0.04(-0.18%) |
Nov 24, 2004 | 24.29 | 24.82 | 24.29 | 24.78 | 16,048 | +0.49(+2.00%) |
Nov 23, 2004 | 24.91 | 24.91 | 24.18 | 24.29 | 35,487 | -0.62(-2.49%) |
Nov 22, 2004 | 24.91 | 25.00 | 24.68 | 24.91 | 26,219 | -0.05(-0.21%) |
Nov 19, 2004 | 25.04 | 25.17 | 24.90 | 24.96 | 18,421 | -0.15(-0.60%) |
Nov 18, 2004 | 25.22 | 25.26 | 24.92 | 25.11 | 14,014 | -0.12(-0.49%) |
Nov 17, 2004 | 25.08 | 25.31 | 25.05 | 25.24 | 50,970 | +0.20(+0.81%) |
Nov 16, 2004 | 25.15 | 25.36 | 25.03 | 25.03 | 37,860 | -0.19(-0.74%) |
Nov 15, 2004 | 25.33 | 25.39 | 25.08 | 25.22 | 20,568 | -0.11(-0.45%) |
Nov 12, 2004 | 25.14 | 25.54 | 25.14 | 25.33 | 25,315 | -0.03(-0.10%) |
Nov 11, 2004 | 25.04 | 25.38 | 25.04 | 25.36 | 23,846 | +0.26(+1.02%) |
Nov 10, 2004 | 25.03 | 25.62 | 24.99 | 25.10 | 27,462 | +0.00(+0.00%) |
Nov 09, 2004 | 25.13 | 25.39 | 25.09 | 25.10 | 29,045 | +0.01(+0.04%) |
Nov 08, 2004 | 25.02 | 25.13 | 25.02 | 25.09 | 27,236 | +0.11(+0.43%) |
Nov 05, 2004 | 25.17 | 25.22 | 24.86 | 24.99 | 39,216 | -0.05(-0.21%) |
Nov 04, 2004 | 24.19 | 25.10 | 24.15 | 25.04 | 52,665 | +0.62(+2.54%) |
Nov 03, 2004 | 23.67 | 24.59 | 23.67 | 24.42 | 34,469 | +0.81(+3.45%) |
Nov 02, 2004 | 23.50 | 24.01 | 23.36 | 23.61 | 23,620 | +0.12(+0.53%) |