Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.94 | 23.44 | 22.94 | 23.13 | 1,674,206 | +0.14(+0.60%) |
Jan 28, 2005 | 23.34 | 23.49 | 22.65 | 22.99 | 2,427,226 | -0.48(-2.03%) |
Jan 27, 2005 | 22.79 | 23.64 | 22.79 | 23.46 | 3,792,159 | +0.57(+2.49%) |
Jan 26, 2005 | 22.47 | 23.10 | 22.42 | 22.89 | 2,915,842 | +0.34(+1.49%) |
Jan 25, 2005 | 22.33 | 22.78 | 22.28 | 22.56 | 2,101,119 | +0.48(+2.19%) |
Jan 24, 2005 | 22.93 | 23.11 | 22.05 | 22.07 | 2,917,455 | -1.02(-4.42%) |
Jan 21, 2005 | 22.47 | 23.15 | 22.35 | 23.09 | 8,647,433 | +0.34(+1.48%) |
Jan 20, 2005 | 22.50 | 23.37 | 22.27 | 22.75 | 5,731,603 | +0.11(+0.50%) |
Jan 19, 2005 | 23.46 | 23.53 | 22.63 | 22.64 | 2,355,679 | -0.89(-3.78%) |
Jan 18, 2005 | 23.17 | 23.58 | 23.14 | 23.53 | 1,727,555 | +0.03(+0.11%) |
Jan 14, 2005 | 22.83 | 23.55 | 22.82 | 23.51 | 3,172,346 | +0.73(+3.23%) |
Jan 13, 2005 | 22.82 | 23.19 | 22.69 | 22.77 | 2,099,282 | -0.28(-1.20%) |
Jan 12, 2005 | 22.52 | 23.17 | 22.46 | 23.05 | 3,487,970 | +0.95(+4.30%) |
Jan 11, 2005 | 21.91 | 22.58 | 21.91 | 22.10 | 2,313,981 | -0.29(-1.27%) |
Jan 10, 2005 | 22.16 | 22.76 | 21.93 | 22.38 | 2,026,540 | +0.11(+0.50%) |
Jan 07, 2005 | 22.47 | 22.53 | 21.94 | 22.27 | 3,100,325 | +0.07(+0.31%) |
Jan 06, 2005 | 22.37 | 22.62 | 22.09 | 22.20 | 2,290,303 | -0.16(-0.73%) |
Jan 05, 2005 | 22.62 | 23.25 | 22.31 | 22.37 | 3,960,717 | -0.79(-3.40%) |
Jan 04, 2005 | 23.74 | 24.16 | 22.62 | 23.15 | 3,103,696 | -0.86(-3.60%) |
Jan 03, 2005 | 24.80 | 25.11 | 23.96 | 24.02 | 2,321,360 | -0.97(-3.87%) |
Dec 31, 2004 | 24.85 | 25.20 | 24.80 | 24.98 | 972,572 | +0.14(+0.56%) |
Dec 30, 2004 | 24.63 | 24.96 | 24.63 | 24.85 | 1,321,796 | +0.35(+1.41%) |
Dec 29, 2004 | 24.20 | 24.58 | 24.00 | 24.50 | 1,415,292 | +0.54(+2.24%) |
Dec 28, 2004 | 24.00 | 24.11 | 23.72 | 23.96 | 2,077,058 | +0.01(+0.04%) |
Dec 27, 2004 | 24.60 | 24.62 | 23.90 | 23.96 | 1,468,521 | -0.40(-1.63%) |
Dec 23, 2004 | 24.18 | 24.47 | 24.09 | 24.35 | 973,729 | -0.04(-0.18%) |
Dec 22, 2004 | 24.68 | 24.84 | 24.29 | 24.40 | 1,362,990 | -0.28(-1.12%) |
Dec 21, 2004 | 24.20 | 24.80 | 24.16 | 24.67 | 1,681,202 | +0.35(+1.46%) |
Dec 20, 2004 | 24.72 | 24.91 | 23.98 | 24.32 | 2,402,792 | -0.42(-1.71%) |
Dec 17, 2004 | 24.99 | 25.06 | 24.30 | 24.74 | 2,677,149 | +0.03(+0.10%) |
Dec 16, 2004 | 25.02 | 25.33 | 24.41 | 24.72 | 2,183,052 | -0.40(-1.58%) |
Dec 15, 2004 | 25.01 | 25.14 | 24.79 | 25.11 | 1,495,250 | +0.18(+0.73%) |
Dec 14, 2004 | 24.51 | 25.06 | 24.49 | 24.93 | 2,402,329 | +0.31(+1.26%) |
Dec 13, 2004 | 24.41 | 24.66 | 24.29 | 24.62 | 1,294,487 | +0.37(+1.53%) |
Dec 10, 2004 | 23.55 | 24.55 | 23.52 | 24.25 | 2,152,619 | +0.27(+1.12%) |
Dec 09, 2004 | 23.70 | 24.35 | 23.16 | 23.98 | 3,320,748 | -0.32(-1.32%) |
Dec 08, 2004 | 24.63 | 24.76 | 24.17 | 24.30 | 2,159,678 | -0.39(-1.58%) |
Dec 07, 2004 | 25.41 | 25.66 | 24.63 | 24.69 | 2,010,176 | -0.72(-2.82%) |
Dec 06, 2004 | 25.03 | 25.57 | 24.75 | 25.41 | 2,950,117 | +0.13(+0.51%) |
Dec 03, 2004 | 25.07 | 25.67 | 25.02 | 25.28 | 3,697,627 | +0.85(+3.47%) |
Dec 02, 2004 | 24.28 | 25.02 | 24.09 | 24.43 | 3,086,891 | +0.13(+0.53%) |
Dec 01, 2004 | 22.77 | 24.30 | 22.69 | 24.30 | 5,626,688 | +1.82(+8.11%) |
Nov 30, 2004 | 22.78 | 22.82 | 22.43 | 22.48 | 2,677,033 | -0.30(-1.33%) |
Nov 29, 2004 | 22.98 | 23.27 | 22.66 | 22.78 | 2,311,610 | -0.24(-1.05%) |
Nov 26, 2004 | 22.73 | 23.26 | 22.64 | 23.02 | 404,418 | -0.16(-0.67%) |
Nov 24, 2004 | 22.81 | 23.21 | 22.81 | 23.18 | 1,276,320 | +0.35(+1.51%) |
Nov 23, 2004 | 23.23 | 23.55 | 22.81 | 22.83 | 2,224,362 | -0.43(-1.86%) |
Nov 22, 2004 | 22.93 | 23.32 | 22.68 | 23.26 | 1,913,323 | -0.02(-0.07%) |
Nov 19, 2004 | 23.94 | 24.02 | 23.15 | 23.28 | 2,230,610 | -0.96(-3.96%) |
Nov 18, 2004 | 23.37 | 24.28 | 23.02 | 24.24 | 3,086,196 | +0.31(+1.30%) |
Nov 17, 2004 | 23.36 | 24.23 | 23.36 | 23.93 | 3,485,292 | +0.54(+2.33%) |
Nov 16, 2004 | 23.10 | 23.50 | 23.09 | 23.39 | 1,992,240 | -0.06(-0.26%) |
Nov 15, 2004 | 22.61 | 23.51 | 22.56 | 23.45 | 2,979,624 | +0.62(+2.73%) |
Nov 12, 2004 | 22.34 | 22.82 | 22.07 | 22.82 | 1,664,308 | +0.38(+1.69%) |
Nov 11, 2004 | 21.94 | 22.56 | 21.85 | 22.44 | 1,195,552 | +0.44(+2.00%) |
Nov 10, 2004 | 22.21 | 22.34 | 21.77 | 22.00 | 2,740,097 | -0.39(-1.74%) |
Nov 09, 2004 | 22.08 | 22.59 | 22.07 | 22.39 | 2,203,765 | -0.06(-0.27%) |
Nov 08, 2004 | 22.13 | 22.79 | 22.13 | 22.45 | 1,439,824 | -0.14(-0.61%) |
Nov 05, 2004 | 22.39 | 22.82 | 22.21 | 22.59 | 3,291,472 | +0.66(+2.99%) |
Nov 04, 2004 | 21.61 | 22.17 | 21.53 | 21.93 | 4,756,522 | -0.28(-1.24%) |
Nov 03, 2004 | 23.33 | 23.33 | 22.05 | 22.21 | 6,114,768 | -0.53(-2.32%) |
Nov 02, 2004 | 22.34 | 23.11 | 22.18 | 22.74 | 3,775,618 | +0.11(+0.50%) |