Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.42 | 22.92 | 22.17 | 22.77 | 287,061 | +0.57(+2.57%) |
Jan 28, 2005 | 23.00 | 23.12 | 22.10 | 22.20 | 245,728 | -0.76(-3.31%) |
Jan 27, 2005 | 22.66 | 23.25 | 22.56 | 22.96 | 137,494 | +0.26(+1.15%) |
Jan 26, 2005 | 21.98 | 22.79 | 21.80 | 22.70 | 271,097 | +0.98(+4.51%) |
Jan 25, 2005 | 21.95 | 22.17 | 21.58 | 21.72 | 187,521 | +0.03(+0.14%) |
Jan 24, 2005 | 22.15 | 22.15 | 21.69 | 21.69 | 282,698 | -0.24(-1.09%) |
Jan 21, 2005 | 22.43 | 22.45 | 21.84 | 21.93 | 368,626 | -0.64(-2.84%) |
Jan 20, 2005 | 22.37 | 22.88 | 22.12 | 22.57 | 252,818 | +0.22(+0.98%) |
Jan 19, 2005 | 22.78 | 22.85 | 22.23 | 22.35 | 387,354 | -0.52(-2.27%) |
Jan 18, 2005 | 22.88 | 23.05 | 22.42 | 22.87 | 534,909 | +0.37(+1.64%) |
Jan 14, 2005 | 22.48 | 22.76 | 22.26 | 22.50 | 750,897 | +0.13(+0.58%) |
Jan 13, 2005 | 23.10 | 23.16 | 22.11 | 22.37 | 692,590 | -0.55(-2.40%) |
Jan 12, 2005 | 22.75 | 23.14 | 22.69 | 22.92 | 1,160,581 | +0.56(+2.50%) |
Jan 11, 2005 | 22.92 | 22.92 | 22.20 | 22.36 | 828,657 | -0.53(-2.32%) |
Jan 10, 2005 | 22.35 | 22.96 | 22.00 | 22.89 | 1,477,621 | +0.63(+2.83%) |
Jan 07, 2005 | 21.05 | 23.21 | 20.95 | 22.26 | 3,833,189 | -0.73(-3.18%) |
Jan 06, 2005 | 23.75 | 24.02 | 22.74 | 22.99 | 794,212 | -0.79(-3.32%) |
Jan 05, 2005 | 24.97 | 24.99 | 23.24 | 23.78 | 587,217 | -1.22(-4.88%) |
Jan 04, 2005 | 26.80 | 26.88 | 24.93 | 25.00 | 577,061 | -1.75(-6.54%) |
Jan 03, 2005 | 27.14 | 27.46 | 26.66 | 26.75 | 741,296 | -0.39(-1.44%) |
Dec 31, 2004 | 27.40 | 27.79 | 26.84 | 27.14 | 335,300 | -0.36(-1.31%) |
Dec 30, 2004 | 27.18 | 27.81 | 27.02 | 27.50 | 142,800 | +0.32(+1.18%) |
Dec 29, 2004 | 27.44 | 27.48 | 26.90 | 27.18 | 401,300 | -0.07(-0.26%) |
Dec 28, 2004 | 26.85 | 27.26 | 26.82 | 27.25 | 221,500 | +0.30(+1.11%) |
Dec 27, 2004 | 27.06 | 27.06 | 26.80 | 26.95 | 240,400 | +0.09(+0.34%) |
Dec 23, 2004 | 26.71 | 27.02 | 26.64 | 26.86 | 196,700 | +0.01(+0.04%) |
Dec 22, 2004 | 26.50 | 27.04 | 26.50 | 26.85 | 259,500 | +0.25(+0.94%) |
Dec 21, 2004 | 27.15 | 27.27 | 26.15 | 26.60 | 599,900 | -0.32(-1.19%) |
Dec 20, 2004 | 27.30 | 28.85 | 26.70 | 26.92 | 888,500 | -0.28(-1.03%) |
Dec 17, 2004 | 26.82 | 27.27 | 26.62 | 27.20 | 336,800 | +0.38(+1.42%) |
Dec 16, 2004 | 26.92 | 27.20 | 26.61 | 26.82 | 832,400 | -0.17(-0.63%) |
Dec 15, 2004 | 26.35 | 27.23 | 26.35 | 26.99 | 587,700 | +0.52(+1.96%) |
Dec 14, 2004 | 26.02 | 26.60 | 26.02 | 26.47 | 287,000 | +0.18(+0.68%) |
Dec 13, 2004 | 25.71 | 26.40 | 25.49 | 26.29 | 204,800 | +0.60(+2.34%) |
Dec 10, 2004 | 25.40 | 26.10 | 25.10 | 25.69 | 495,800 | +0.04(+0.16%) |
Dec 09, 2004 | 25.01 | 26.10 | 24.61 | 25.65 | 375,800 | +0.14(+0.55%) |
Dec 08, 2004 | 25.70 | 25.98 | 25.00 | 25.51 | 387,500 | -0.26(-1.01%) |
Dec 07, 2004 | 27.37 | 27.92 | 25.72 | 25.77 | 602,800 | -1.43(-5.26%) |
Dec 06, 2004 | 28.55 | 28.55 | 27.20 | 27.20 | 513,800 | -1.31(-4.59%) |
Dec 03, 2004 | 28.25 | 29.08 | 28.03 | 28.51 | 631,200 | +0.73(+2.63%) |
Dec 02, 2004 | 27.00 | 28.24 | 26.90 | 27.78 | 725,200 | +0.62(+2.28%) |
Dec 01, 2004 | 23.88 | 27.58 | 23.74 | 27.16 | 979,300 | +3.05(+12.65%) |
Nov 30, 2004 | 23.73 | 24.55 | 22.83 | 24.11 | 1,021,000 | -1.10(-4.36%) |
Nov 29, 2004 | 25.43 | 25.43 | 24.82 | 25.21 | 259,900 | +0.21(+0.84%) |
Nov 26, 2004 | 25.53 | 25.60 | 25.00 | 25.00 | 72,500 | -0.25(-0.99%) |
Nov 24, 2004 | 25.65 | 25.75 | 25.19 | 25.25 | 306,100 | -0.25(-0.98%) |
Nov 23, 2004 | 26.05 | 26.30 | 25.18 | 25.50 | 431,700 | -1.00(-3.77%) |
Nov 22, 2004 | 26.05 | 26.50 | 25.53 | 26.50 | 696,600 | +0.54(+2.08%) |
Nov 19, 2004 | 26.00 | 26.96 | 25.79 | 25.96 | 684,600 | +0.05(+0.19%) |
Nov 18, 2004 | 25.76 | 26.10 | 25.55 | 25.91 | 365,500 | -0.11(-0.42%) |
Nov 17, 2004 | 26.03 | 26.50 | 25.73 | 26.02 | 425,400 | +0.36(+1.40%) |
Nov 16, 2004 | 25.68 | 26.17 | 25.30 | 25.66 | 492,000 | -0.34(-1.31%) |
Nov 15, 2004 | 25.00 | 26.13 | 24.66 | 26.00 | 596,700 | +1.00(+4.00%) |
Nov 12, 2004 | 25.00 | 25.03 | 24.51 | 25.00 | 425,600 | +0.03(+0.12%) |
Nov 11, 2004 | 24.29 | 25.41 | 24.27 | 24.97 | 720,500 | +0.57(+2.34%) |
Nov 10, 2004 | 24.18 | 24.49 | 23.90 | 24.40 | 337,800 | +0.26(+1.08%) |
Nov 09, 2004 | 23.28 | 24.25 | 23.05 | 24.14 | 542,800 | +0.70(+2.99%) |
Nov 08, 2004 | 24.55 | 24.90 | 23.32 | 23.44 | 637,300 | -1.20(-4.87%) |
Nov 05, 2004 | 24.07 | 24.64 | 23.91 | 24.64 | 513,300 | +0.60(+2.50%) |
Nov 04, 2004 | 23.90 | 24.20 | 23.80 | 24.04 | 341,900 | -0.06(-0.25%) |
Nov 03, 2004 | 24.26 | 24.42 | 23.79 | 24.10 | 483,700 | +0.08(+0.33%) |
Nov 02, 2004 | 24.80 | 24.80 | 23.81 | 24.02 | 879,900 | -0.47(-1.92%) |