Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 26.11 | 26.34 | 25.94 | 26.04 | 1,045,533 | +0.10(+0.40%) |
Jan 28, 2005 | 25.98 | 26.10 | 25.63 | 25.94 | 897,061 | +0.08(+0.31%) |
Jan 27, 2005 | 25.77 | 26.09 | 25.44 | 25.86 | 1,329,936 | +0.61(+2.42%) |
Jan 26, 2005 | 24.72 | 25.34 | 24.55 | 25.24 | 947,011 | +0.74(+3.02%) |
Jan 25, 2005 | 24.46 | 24.66 | 24.41 | 24.50 | 844,956 | +0.25(+1.03%) |
Jan 24, 2005 | 24.09 | 24.44 | 24.06 | 24.25 | 624,616 | +0.10(+0.43%) |
Jan 21, 2005 | 24.09 | 24.40 | 24.09 | 24.15 | 678,273 | +0.08(+0.33%) |
Jan 20, 2005 | 24.66 | 24.76 | 24.04 | 24.07 | 1,630,590 | -0.74(-2.98%) |
Jan 19, 2005 | 25.05 | 25.11 | 24.70 | 24.81 | 642,177 | -0.30(-1.19%) |
Jan 18, 2005 | 25.05 | 25.20 | 24.89 | 25.11 | 702,697 | +0.10(+0.42%) |
Jan 14, 2005 | 24.86 | 25.02 | 24.77 | 25.00 | 366,846 | +0.14(+0.58%) |
Jan 13, 2005 | 25.14 | 25.28 | 24.80 | 24.86 | 714,469 | -0.37(-1.47%) |
Jan 12, 2005 | 25.44 | 25.44 | 24.98 | 25.23 | 935,923 | -0.09(-0.35%) |
Jan 11, 2005 | 24.99 | 25.50 | 24.89 | 25.32 | 909,747 | +0.29(+1.16%) |
Jan 10, 2005 | 24.99 | 25.29 | 24.74 | 25.03 | 367,453 | -0.02(-0.10%) |
Jan 07, 2005 | 25.24 | 25.24 | 24.78 | 25.05 | 961,535 | -0.03(-0.13%) |
Jan 06, 2005 | 24.74 | 25.16 | 24.62 | 25.08 | 939,559 | -0.01(-0.03%) |
Jan 05, 2005 | 25.67 | 25.70 | 24.85 | 25.09 | 735,336 | -0.45(-1.76%) |
Jan 04, 2005 | 26.03 | 26.03 | 25.37 | 25.54 | 759,741 | -0.46(-1.76%) |
Jan 03, 2005 | 26.06 | 26.22 | 25.75 | 26.00 | 535,414 | -0.12(-0.46%) |
Dec 31, 2004 | 26.16 | 26.37 | 25.94 | 26.12 | 460,439 | -0.08(-0.31%) |
Dec 30, 2004 | 26.22 | 26.31 | 25.96 | 26.20 | 348,686 | +0.00(+0.00%) |
Dec 29, 2004 | 26.06 | 26.23 | 25.95 | 26.20 | 519,237 | +0.19(+0.71%) |
Dec 28, 2004 | 25.41 | 26.23 | 25.41 | 26.02 | 713,781 | +0.57(+2.24%) |
Dec 27, 2004 | 25.70 | 25.72 | 25.18 | 25.44 | 381,503 | -0.10(-0.41%) |
Dec 23, 2004 | 25.57 | 25.65 | 25.28 | 25.55 | 316,490 | -0.10(-0.41%) |
Dec 22, 2004 | 25.40 | 25.77 | 25.40 | 25.65 | 322,457 | +0.14(+0.57%) |
Dec 21, 2004 | 25.34 | 25.61 | 25.30 | 25.51 | 399,777 | +0.22(+0.86%) |
Dec 20, 2004 | 25.46 | 25.61 | 25.13 | 25.29 | 493,754 | -0.10(-0.41%) |
Dec 17, 2004 | 25.48 | 25.99 | 25.28 | 25.40 | 638,947 | -0.27(-1.03%) |
Dec 16, 2004 | 25.86 | 26.00 | 25.51 | 25.66 | 604,265 | -0.35(-1.36%) |
Dec 15, 2004 | 25.91 | 26.13 | 25.75 | 26.02 | 580,149 | +0.10(+0.40%) |
Dec 14, 2004 | 25.70 | 26.02 | 25.53 | 25.91 | 550,812 | +0.22(+0.85%) |
Dec 13, 2004 | 25.61 | 25.74 | 25.38 | 25.69 | 531,047 | +0.14(+0.54%) |
Dec 10, 2004 | 25.94 | 25.94 | 25.34 | 25.56 | 537,635 | -0.26(-1.00%) |
Dec 09, 2004 | 25.82 | 25.98 | 25.35 | 25.81 | 1,049,166 | +8.64(+50.27%) |
Dec 08, 2004 | 17.12 | 17.29 | 16.94 | 17.18 | 942,571 | +0.08(+0.48%) |
Dec 07, 2004 | 17.50 | 17.52 | 17.07 | 17.10 | 889,988 | -0.35(-1.99%) |
Dec 06, 2004 | 17.20 | 17.44 | 17.04 | 17.44 | 1,083,164 | -0.16(-0.91%) |
Dec 03, 2004 | 17.84 | 17.85 | 17.56 | 17.60 | 980,796 | -0.27(-1.52%) |
Dec 02, 2004 | 17.88 | 17.97 | 17.72 | 17.88 | 785,755 | -0.09(-0.48%) |
Dec 01, 2004 | 17.59 | 17.96 | 17.38 | 17.96 | 1,034,684 | +0.48(+2.76%) |
Nov 30, 2004 | 17.57 | 17.64 | 17.43 | 17.48 | 993,662 | -0.10(-0.57%) |
Nov 29, 2004 | 17.61 | 17.72 | 17.41 | 17.58 | 848,407 | +0.06(+0.35%) |
Nov 26, 2004 | 17.54 | 17.62 | 17.50 | 17.52 | 207,906 | -0.04(-0.22%) |
Nov 24, 2004 | 17.22 | 17.66 | 17.18 | 17.56 | 660,825 | +0.28(+1.63%) |
Nov 23, 2004 | 17.00 | 17.29 | 17.00 | 17.28 | 686,930 | +0.24(+1.38%) |
Nov 22, 2004 | 16.83 | 17.07 | 16.79 | 17.04 | 696,439 | +0.19(+1.10%) |
Nov 19, 2004 | 17.23 | 17.23 | 16.79 | 16.85 | 1,095,284 | -0.36(-2.12%) |
Nov 18, 2004 | 17.18 | 17.28 | 16.89 | 17.22 | 1,138,730 | +0.03(+0.17%) |
Nov 17, 2004 | 17.17 | 17.42 | 17.03 | 17.19 | 846,915 | +0.01(+0.06%) |
Nov 16, 2004 | 17.48 | 17.48 | 17.16 | 17.18 | 741,936 | -0.31(-1.78%) |
Nov 15, 2004 | 17.47 | 17.52 | 17.17 | 17.49 | 1,135,001 | +0.05(+0.31%) |
Nov 12, 2004 | 17.45 | 17.48 | 17.06 | 17.44 | 1,138,730 | +0.02(+0.14%) |
Nov 11, 2004 | 16.95 | 17.51 | 16.82 | 17.41 | 1,415,628 | +0.54(+3.18%) |
Nov 10, 2004 | 16.89 | 17.19 | 16.81 | 16.88 | 1,343,840 | +0.16(+0.94%) |
Nov 09, 2004 | 16.51 | 16.80 | 16.48 | 16.72 | 1,073,282 | +0.24(+1.43%) |
Nov 08, 2004 | 16.82 | 16.85 | 16.36 | 16.48 | 1,119,152 | -0.37(-2.21%) |
Nov 05, 2004 | 16.60 | 16.91 | 16.55 | 16.85 | 1,528,998 | +0.31(+1.90%) |
Nov 04, 2004 | 16.09 | 16.57 | 16.05 | 16.54 | 940,893 | +0.46(+2.85%) |
Nov 03, 2004 | 16.06 | 16.33 | 15.91 | 16.08 | 1,021,072 | +0.24(+1.49%) |
Nov 02, 2004 | 15.84 | 16.08 | 15.79 | 15.85 | 1,102,929 | -0.05(-0.31%) |