Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.26 | 24.50 | 24.11 | 24.28 | 2,525,400 | +0.39(+1.63%) |
Jan 28, 2005 | 24.43 | 24.82 | 23.55 | 23.89 | 2,910,726 | -0.53(-2.17%) |
Jan 27, 2005 | 24.16 | 24.62 | 23.74 | 24.42 | 2,493,117 | +0.20(+0.83%) |
Jan 26, 2005 | 23.91 | 24.41 | 23.91 | 24.22 | 2,441,915 | +0.37(+1.55%) |
Jan 25, 2005 | 24.01 | 24.40 | 23.80 | 23.85 | 2,589,910 | -0.11(-0.46%) |
Jan 24, 2005 | 24.26 | 24.50 | 23.93 | 23.96 | 2,784,021 | -0.27(-1.11%) |
Jan 21, 2005 | 23.89 | 24.43 | 23.77 | 24.23 | 4,148,074 | +0.38(+1.59%) |
Jan 20, 2005 | 24.09 | 24.42 | 23.79 | 23.85 | 4,031,530 | -0.11(-0.46%) |
Jan 19, 2005 | 24.00 | 24.73 | 23.87 | 23.96 | 12,146,130 | +0.99(+4.31%) |
Jan 18, 2005 | 23.32 | 23.55 | 22.85 | 22.97 | 5,402,953 | -0.06(-0.26%) |
Jan 14, 2005 | 22.45 | 23.22 | 22.41 | 23.03 | 3,511,726 | +0.64(+2.86%) |
Jan 13, 2005 | 22.85 | 23.04 | 22.37 | 22.39 | 2,893,969 | -0.65(-2.82%) |
Jan 12, 2005 | 22.93 | 23.15 | 22.20 | 23.04 | 3,454,239 | +0.15(+0.66%) |
Jan 11, 2005 | 22.88 | 23.16 | 22.52 | 22.89 | 2,028,574 | -0.27(-1.17%) |
Jan 10, 2005 | 23.05 | 23.43 | 22.89 | 23.16 | 2,865,677 | -0.12(-0.52%) |
Jan 07, 2005 | 22.86 | 23.49 | 22.25 | 23.28 | 5,627,645 | +0.07(+0.30%) |
Jan 06, 2005 | 23.75 | 23.82 | 23.05 | 23.21 | 5,604,112 | -0.97(-4.01%) |
Jan 05, 2005 | 24.02 | 24.70 | 24.02 | 24.18 | 2,955,698 | +0.13(+0.54%) |
Jan 04, 2005 | 24.99 | 25.38 | 23.70 | 24.05 | 3,754,402 | -0.80(-3.22%) |
Jan 03, 2005 | 24.90 | 25.42 | 24.47 | 24.85 | 3,604,933 | +0.22(+0.89%) |
Dec 31, 2004 | 24.35 | 24.86 | 24.35 | 24.63 | 1,390,800 | +0.16(+0.65%) |
Dec 30, 2004 | 24.37 | 24.60 | 24.36 | 24.47 | 901,900 | -0.03(-0.12%) |
Dec 29, 2004 | 24.55 | 24.90 | 24.44 | 24.50 | 1,128,200 | -0.25(-1.01%) |
Dec 28, 2004 | 24.57 | 24.86 | 24.40 | 24.75 | 1,255,700 | +0.14(+0.57%) |
Dec 27, 2004 | 24.76 | 24.93 | 24.50 | 24.61 | 1,424,400 | -0.05(-0.20%) |
Dec 23, 2004 | 24.10 | 24.72 | 24.00 | 24.66 | 1,610,000 | +0.30(+1.23%) |
Dec 22, 2004 | 24.34 | 25.21 | 23.89 | 24.36 | 2,908,700 | -0.06(-0.25%) |
Dec 21, 2004 | 24.10 | 24.42 | 23.87 | 24.42 | 2,045,200 | +0.17(+0.70%) |
Dec 20, 2004 | 24.80 | 25.13 | 23.98 | 24.25 | 2,635,800 | -0.50(-2.02%) |
Dec 17, 2004 | 25.24 | 25.29 | 24.47 | 24.75 | 2,880,200 | -0.06(-0.24%) |
Dec 16, 2004 | 25.60 | 25.75 | 24.69 | 24.81 | 2,883,000 | -0.95(-3.69%) |
Dec 15, 2004 | 25.66 | 25.95 | 25.46 | 25.76 | 2,297,700 | -0.23(-0.88%) |
Dec 14, 2004 | 25.06 | 26.21 | 25.06 | 25.99 | 7,116,100 | +1.00(+4.00%) |
Dec 13, 2004 | 24.84 | 25.25 | 24.78 | 24.99 | 1,798,600 | +0.24(+0.97%) |
Dec 10, 2004 | 24.79 | 25.39 | 24.58 | 24.75 | 3,577,300 | -0.29(-1.16%) |
Dec 09, 2004 | 24.20 | 25.13 | 24.11 | 25.04 | 3,362,400 | +0.49(+2.00%) |
Dec 08, 2004 | 24.39 | 24.82 | 23.83 | 24.55 | 2,739,100 | +0.30(+1.24%) |
Dec 07, 2004 | 25.07 | 25.20 | 24.17 | 24.25 | 3,242,800 | -0.79(-3.15%) |
Dec 06, 2004 | 24.59 | 25.08 | 24.40 | 25.04 | 4,074,100 | +0.84(+3.47%) |
Dec 03, 2004 | 24.20 | 24.37 | 24.03 | 24.20 | 2,514,400 | +0.11(+0.46%) |
Dec 02, 2004 | 24.43 | 24.51 | 23.71 | 24.09 | 4,303,600 | -0.30(-1.23%) |
Dec 01, 2004 | 23.78 | 24.44 | 23.74 | 24.39 | 3,128,700 | +0.65(+2.74%) |
Nov 30, 2004 | 23.90 | 24.00 | 23.46 | 23.74 | 2,856,400 | -0.14(-0.59%) |
Nov 29, 2004 | 23.71 | 24.17 | 23.57 | 23.88 | 3,929,400 | -0.19(-0.78%) |
Nov 26, 2004 | 24.26 | 24.28 | 23.98 | 24.07 | 1,107,600 | -0.24(-1.00%) |
Nov 24, 2004 | 23.96 | 24.32 | 23.93 | 24.31 | 2,394,900 | +0.33(+1.38%) |
Nov 23, 2004 | 24.20 | 24.60 | 23.98 | 23.98 | 2,831,800 | -0.31(-1.28%) |
Nov 22, 2004 | 23.70 | 24.40 | 23.59 | 24.29 | 2,585,200 | +0.24(+1.00%) |
Nov 19, 2004 | 24.49 | 24.75 | 23.81 | 24.05 | 3,880,900 | -0.50(-2.04%) |
Nov 18, 2004 | 23.69 | 24.74 | 23.64 | 24.55 | 4,645,200 | +0.83(+3.50%) |
Nov 17, 2004 | 23.28 | 23.90 | 23.26 | 23.72 | 3,399,000 | +0.70(+3.04%) |
Nov 16, 2004 | 23.09 | 23.25 | 22.88 | 23.02 | 1,523,300 | -0.26(-1.12%) |
Nov 15, 2004 | 23.49 | 23.49 | 23.09 | 23.28 | 3,390,500 | +0.17(+0.74%) |
Nov 12, 2004 | 23.07 | 23.33 | 22.93 | 23.11 | 2,479,900 | +0.12(+0.52%) |
Nov 11, 2004 | 22.40 | 23.03 | 22.35 | 22.99 | 2,429,900 | +0.48(+2.13%) |
Nov 10, 2004 | 22.57 | 22.84 | 22.03 | 22.51 | 5,466,000 | -0.56(-2.43%) |
Nov 09, 2004 | 23.40 | 23.49 | 22.87 | 23.07 | 1,780,400 | -0.32(-1.37%) |
Nov 08, 2004 | 22.84 | 23.48 | 22.84 | 23.39 | 1,970,300 | -0.01(-0.04%) |
Nov 05, 2004 | 23.30 | 23.40 | 23.00 | 23.40 | 2,233,600 | +0.45(+1.96%) |
Nov 04, 2004 | 22.83 | 23.05 | 22.60 | 22.95 | 2,019,600 | +0.28(+1.24%) |
Nov 03, 2004 | 22.91 | 23.04 | 22.51 | 22.67 | 2,207,200 | +0.13(+0.58%) |
Nov 02, 2004 | 22.73 | 23.06 | 22.28 | 22.54 | 3,591,600 | -0.26(-1.14%) |