Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | -0.07(-0.29%) |
Jan 28, 2005 | 24.03 | 24.03 | 24.03 | 24.03 | 0 | +0.10(+0.42%) |
Jan 27, 2005 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | -0.20(-0.83%) |
Jan 26, 2005 | 24.13 | 24.13 | 24.13 | 24.13 | 0 | +0.03(+0.12%) |
Jan 25, 2005 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | -0.44(-1.79%) |
Jan 24, 2005 | 24.54 | 24.54 | 24.54 | 24.54 | 0 | -0.20(-0.81%) |
Jan 21, 2005 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | -0.02(-0.08%) |
Jan 20, 2005 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | -0.15(-0.60%) |
Jan 19, 2005 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | +0.07(+0.28%) |
Jan 18, 2005 | 24.84 | 24.84 | 24.84 | 24.84 | 0 | +0.22(+0.89%) |
Jan 14, 2005 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.19(+0.78%) |
Jan 13, 2005 | 24.43 | 24.43 | 24.43 | 24.43 | 0 | +0.10(+0.41%) |
Jan 12, 2005 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | -0.05(-0.21%) |
Jan 11, 2005 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | -0.27(-1.10%) |
Jan 10, 2005 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | -0.10(-0.40%) |
Jan 07, 2005 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.03(+0.12%) |
Jan 06, 2005 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | +0.16(+0.65%) |
Jan 05, 2005 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | -0.78(-3.08%) |
Jan 04, 2005 | 25.34 | 25.34 | 25.34 | 25.34 | 0 | -0.34(-1.32%) |
Jan 03, 2005 | 25.68 | 25.68 | 25.68 | 25.68 | 0 | -0.31(-1.19%) |
Dec 31, 2004 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | +0.02(+0.08%) |
Dec 30, 2004 | 25.97 | 25.97 | 25.97 | 25.97 | 0 | +0.10(+0.39%) |
Dec 29, 2004 | 25.87 | 25.87 | 25.87 | 25.87 | 0 | +0.11(+0.43%) |
Dec 28, 2004 | 25.76 | 25.76 | 25.76 | 25.76 | 0 | +0.12(+0.47%) |
Dec 27, 2004 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | -0.05(-0.19%) |
Dec 23, 2004 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | -0.17(-0.66%) |
Dec 22, 2004 | 25.86 | 25.86 | 25.86 | 25.86 | 0 | +0.13(+0.51%) |
Dec 21, 2004 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.19(+0.74%) |
Dec 20, 2004 | 25.54 | 25.54 | 25.54 | 25.54 | 0 | -0.53(-2.03%) |
Dec 17, 2004 | 26.07 | 26.07 | 26.07 | 26.07 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 26.07 | 26.07 | 26.07 | 26.07 | 0 | -0.25(-0.95%) |
Dec 15, 2004 | 26.32 | 26.32 | 26.32 | 26.32 | 0 | +0.16(+0.61%) |
Dec 14, 2004 | 26.16 | 26.16 | 26.16 | 26.16 | 0 | -0.02(-0.08%) |
Dec 13, 2004 | 26.18 | 26.18 | 26.18 | 26.18 | 0 | +0.01(+0.04%) |
Dec 10, 2004 | 26.17 | 26.17 | 26.17 | 26.17 | 0 | +0.18(+0.69%) |
Dec 09, 2004 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | +0.18(+0.70%) |
Dec 08, 2004 | 25.81 | 25.81 | 25.81 | 25.81 | 0 | +0.09(+0.35%) |
Dec 07, 2004 | 25.72 | 25.72 | 25.72 | 25.72 | 0 | -0.34(-1.30%) |
Dec 06, 2004 | 26.06 | 26.06 | 26.06 | 26.06 | 0 | +0.09(+0.35%) |
Dec 03, 2004 | 25.97 | 25.97 | 25.97 | 25.97 | 0 | +0.13(+0.50%) |
Dec 02, 2004 | 25.84 | 25.84 | 25.84 | 25.84 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 25.84 | 25.84 | 25.84 | 25.84 | 0 | +0.47(+1.85%) |
Nov 30, 2004 | 25.37 | 25.37 | 25.37 | 25.37 | 0 | +0.11(+0.44%) |
Nov 29, 2004 | 25.26 | 25.26 | 25.26 | 25.26 | 0 | -0.07(-0.28%) |
Nov 26, 2004 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | -0.05(-0.20%) |
Nov 24, 2004 | 25.38 | 25.38 | 25.38 | 25.38 | 0 | +0.30(+1.20%) |
Nov 23, 2004 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | +0.25(+1.01%) |
Nov 22, 2004 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | +0.13(+0.53%) |
Nov 19, 2004 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | -0.28(-1.12%) |
Nov 18, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.03(+0.12%) |
Nov 17, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | -0.47(-1.85%) |
Nov 16, 2004 | 25.42 | 25.42 | 25.42 | 25.42 | 0 | -0.21(-0.82%) |
Nov 15, 2004 | 25.63 | 25.63 | 25.63 | 25.63 | 0 | +0.26(+1.02%) |
Nov 12, 2004 | 25.37 | 25.37 | 25.37 | 25.37 | 0 | +0.56(+2.26%) |
Nov 11, 2004 | 24.81 | 24.81 | 24.81 | 24.81 | 0 | +0.20(+0.81%) |
Nov 10, 2004 | 24.61 | 24.61 | 24.61 | 24.61 | 0 | +0.10(+0.41%) |
Nov 09, 2004 | 24.51 | 24.51 | 24.51 | 24.51 | 0 | +0.02(+0.08%) |
Nov 08, 2004 | 24.49 | 24.49 | 24.49 | 24.49 | 0 | +0.17(+0.70%) |
Nov 05, 2004 | 24.32 | 24.32 | 24.32 | 24.32 | 0 | -0.60(-2.41%) |
Nov 04, 2004 | 24.92 | 24.92 | 24.92 | 24.92 | 0 | +0.35(+1.42%) |
Nov 03, 2004 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.26(+1.07%) |
Nov 02, 2004 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | -0.16(-0.65%) |
Nov 01, 2004 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | +0.24(+0.99%) |
Oct 29, 2004 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | -0.04(-0.16%) |
Oct 28, 2004 | 24.27 | 24.27 | 24.27 | 24.27 | 0 | +0.04(+0.17%) |
Oct 27, 2004 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | +0.16(+0.66%) |
Oct 26, 2004 | 24.07 | 24.07 | 24.07 | 24.07 | 0 | +0.33(+1.39%) |
Oct 25, 2004 | 23.74 | 23.74 | 23.74 | 23.74 | 0 | -0.12(-0.50%) |
Oct 22, 2004 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | -0.12(-0.50%) |
Oct 21, 2004 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.27(+1.14%) |
Oct 20, 2004 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | -0.05(-0.21%) |
Oct 19, 2004 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | -0.12(-0.50%) |
Oct 18, 2004 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | +0.12(+0.51%) |
Oct 15, 2004 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | +0.17(+0.72%) |
Oct 14, 2004 | 23.59 | 23.59 | 23.59 | 23.59 | 0 | +0.22(+0.94%) |
Oct 13, 2004 | 23.37 | 23.37 | 23.37 | 23.37 | 0 | -0.11(-0.47%) |
Oct 12, 2004 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | +0.18(+0.77%) |
Oct 11, 2004 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | -0.10(-0.43%) |
Oct 08, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.21(+0.91%) |
Oct 07, 2004 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | -0.30(-1.28%) |
Oct 06, 2004 | 23.49 | 23.49 | 23.49 | 23.49 | 0 | +0.15(+0.64%) |
Oct 05, 2004 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.06(+0.26%) |
Oct 04, 2004 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | +0.07(+0.30%) |
Oct 01, 2004 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | +0.36(+1.58%) |
Sep 30, 2004 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.19(+0.84%) |
Sep 29, 2004 | 22.66 | 22.66 | 22.66 | 22.66 | 0 | +0.01(+0.04%) |
Sep 28, 2004 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | +0.16(+0.71%) |
Sep 27, 2004 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | -0.03(-0.13%) |
Sep 24, 2004 | 22.52 | 22.52 | 22.52 | 22.52 | 0 | +0.03(+0.13%) |
Sep 23, 2004 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | -0.11(-0.49%) |
Sep 22, 2004 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | -0.15(-0.66%) |
Sep 21, 2004 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.11(+0.49%) |
Sep 20, 2004 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | -0.31(-1.35%) |
Sep 17, 2004 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | -0.03(-0.13%) |
Sep 16, 2004 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.40(+1.77%) |
Sep 15, 2004 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | +0.09(+0.40%) |
Sep 14, 2004 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | -0.22(-0.97%) |
Sep 13, 2004 | 22.71 | 22.71 | 22.71 | 22.71 | 0 | -0.16(-0.70%) |
Sep 10, 2004 | 22.87 | 22.87 | 22.87 | 22.87 | 0 | +0.06(+0.26%) |
Sep 09, 2004 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | -0.41(-1.77%) |
Sep 08, 2004 | 23.22 | 23.22 | 23.22 | 23.22 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 23.22 | 23.22 | 23.22 | 23.22 | 0 | +0.20(+0.87%) |
Sep 03, 2004 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | +0.12(+0.52%) |
Sep 02, 2004 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | +0.12(+0.53%) |
Sep 01, 2004 | 22.78 | 22.78 | 22.78 | 22.78 | 0 | -0.06(-0.26%) |
Aug 31, 2004 | 22.84 | 22.84 | 22.84 | 22.84 | 0 | +0.17(+0.75%) |
Aug 30, 2004 | 22.67 | 22.67 | 22.67 | 22.67 | 0 | +0.12(+0.53%) |
Aug 27, 2004 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | +0.12(+0.53%) |
Aug 25, 2004 | 22.43 | 22.43 | 22.43 | 22.43 | 0 | -0.14(-0.62%) |
Aug 24, 2004 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | +0.26(+1.17%) |
Aug 23, 2004 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | -0.03(-0.13%) |
Aug 20, 2004 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.53(+2.43%) |
Aug 19, 2004 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | -0.32(-1.45%) |
Aug 18, 2004 | 22.13 | 22.13 | 22.13 | 22.13 | 0 | +0.23(+1.05%) |
Aug 17, 2004 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | +0.21(+0.97%) |
Aug 16, 2004 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | +0.28(+1.31%) |
Aug 13, 2004 | 21.41 | 21.41 | 21.41 | 21.41 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 21.41 | 21.41 | 21.41 | 21.41 | 0 | -0.24(-1.11%) |
Aug 11, 2004 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | +0.01(+0.05%) |
Aug 10, 2004 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | +0.08(+0.37%) |
Aug 09, 2004 | 21.56 | 21.56 | 21.56 | 21.56 | 0 | +0.02(+0.09%) |
Aug 06, 2004 | 21.54 | 21.54 | 21.54 | 21.54 | 0 | -0.06(-0.28%) |
Aug 05, 2004 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | -0.31(-1.41%) |
Aug 04, 2004 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | +0.14(+0.64%) |
Aug 03, 2004 | 21.77 | 21.77 | 21.77 | 21.77 | 0 | +0.08(+0.37%) |
Aug 02, 2004 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | +0.27(+1.26%) |
Jul 30, 2004 | 21.42 | 21.42 | 21.42 | 21.42 | 0 | +0.16(+0.75%) |
Jul 29, 2004 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | +0.03(+0.14%) |
Jul 28, 2004 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | +0.16(+0.76%) |
Jul 27, 2004 | 21.07 | 21.07 | 21.07 | 21.07 | 0 | +0.03(+0.14%) |
Jul 26, 2004 | 21.04 | 21.04 | 21.04 | 21.04 | 0 | -0.32(-1.50%) |
Jul 22, 2004 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | -0.46(-2.11%) |
Jul 21, 2004 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | -0.16(-0.73%) |
Jul 20, 2004 | 21.98 | 21.98 | 21.98 | 21.98 | 0 | +0.04(+0.18%) |
Jul 19, 2004 | 21.94 | 21.94 | 21.94 | 21.94 | 0 | +0.15(+0.69%) |
Jul 16, 2004 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | -0.03(-0.14%) |
Jul 15, 2004 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | +0.18(+0.83%) |
Jul 14, 2004 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | +0.15(+0.70%) |
Jul 13, 2004 | 21.49 | 21.49 | 21.49 | 21.49 | 0 | -0.16(-0.74%) |
Jul 12, 2004 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | +0.18(+0.84%) |
Jul 09, 2004 | 21.47 | 21.47 | 21.47 | 21.47 | 0 | +0.02(+0.09%) |
Jul 08, 2004 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | -0.31(-1.42%) |
Jul 07, 2004 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.23(+1.07%) |
Jul 06, 2004 | 21.53 | 21.53 | 21.53 | 21.53 | 0 | -0.07(-0.32%) |
Jul 02, 2004 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.36(+1.69%) |
Jul 01, 2004 | 21.24 | 21.24 | 21.24 | 21.24 | 0 | +0.04(+0.19%) |
Jun 30, 2004 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | +0.29(+1.39%) |
Jun 29, 2004 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | -0.42(-1.97%) |
Jun 28, 2004 | 21.33 | 21.33 | 21.33 | 21.33 | 0 | +0.09(+0.42%) |
Jun 25, 2004 | 21.24 | 21.24 | 21.24 | 21.24 | 0 | +0.16(+0.76%) |
Jun 24, 2004 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | -0.05(-0.24%) |
Jun 23, 2004 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +0.08(+0.38%) |
Jun 22, 2004 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | -0.03(-0.14%) |
Jun 21, 2004 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | +0.28(+1.35%) |
Jun 18, 2004 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | -0.04(-0.19%) |
Jun 17, 2004 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | +0.17(+0.82%) |
Jun 16, 2004 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | +0.04(+0.19%) |