Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.17 | 25.19 | 24.04 | 24.70 | 9,363,480 | -0.21(-0.84%) |
Jan 28, 2005 | 25.15 | 25.43 | 24.37 | 24.91 | 26,995,256 | +2.66(+11.96%) |
Jan 27, 2005 | 21.28 | 22.71 | 21.00 | 22.25 | 20,373,424 | +0.80(+3.73%) |
Jan 26, 2005 | 21.02 | 21.99 | 20.25 | 21.45 | 16,658,284 | -1.05(-4.67%) |
Jan 25, 2005 | 22.79 | 23.28 | 22.16 | 22.50 | 8,404,475 | -0.12(-0.53%) |
Jan 24, 2005 | 23.29 | 23.54 | 22.47 | 22.62 | 5,864,893 | -0.54(-2.33%) |
Jan 21, 2005 | 24.33 | 24.36 | 23.01 | 23.16 | 5,113,757 | -0.94(-3.90%) |
Jan 20, 2005 | 23.35 | 24.30 | 23.24 | 24.10 | 5,114,531 | +0.24(+1.01%) |
Jan 19, 2005 | 25.03 | 25.22 | 23.75 | 23.86 | 5,661,705 | -1.30(-5.17%) |
Jan 18, 2005 | 24.87 | 25.19 | 24.63 | 25.16 | 4,049,997 | +0.25(+1.00%) |
Jan 14, 2005 | 24.90 | 25.23 | 23.87 | 24.91 | 6,662,104 | +0.31(+1.26%) |
Jan 13, 2005 | 24.98 | 25.00 | 24.50 | 24.60 | 4,463,854 | +0.11(+0.45%) |
Jan 12, 2005 | 24.35 | 24.62 | 23.85 | 24.49 | 5,675,889 | +0.50(+2.08%) |
Jan 11, 2005 | 24.00 | 24.52 | 23.81 | 23.99 | 6,815,251 | -0.60(-2.44%) |
Jan 10, 2005 | 24.14 | 24.94 | 24.06 | 24.59 | 6,716,106 | +0.63(+2.63%) |
Jan 07, 2005 | 23.80 | 24.12 | 23.49 | 23.96 | 6,098,350 | +0.54(+2.31%) |
Jan 06, 2005 | 23.50 | 23.70 | 23.14 | 23.42 | 4,677,333 | +0.25(+1.08%) |
Jan 05, 2005 | 23.25 | 23.51 | 22.92 | 23.17 | 5,670,144 | -0.20(-0.86%) |
Jan 04, 2005 | 24.26 | 24.34 | 23.05 | 23.37 | 6,184,808 | -0.81(-3.35%) |
Jan 03, 2005 | 25.07 | 25.30 | 24.14 | 24.18 | 7,780,125 | -0.79(-3.16%) |
Dec 31, 2004 | 25.19 | 25.49 | 24.97 | 24.97 | 1,834,200 | -0.35(-1.38%) |
Dec 30, 2004 | 25.40 | 25.55 | 25.00 | 25.32 | 2,390,100 | -0.08(-0.31%) |
Dec 29, 2004 | 24.81 | 25.46 | 24.79 | 25.40 | 3,544,800 | +0.41(+1.64%) |
Dec 28, 2004 | 25.10 | 25.20 | 24.36 | 24.99 | 5,363,700 | -0.32(-1.26%) |
Dec 27, 2004 | 25.99 | 26.00 | 24.98 | 25.31 | 4,985,200 | -0.24(-0.94%) |
Dec 23, 2004 | 24.46 | 25.83 | 24.30 | 25.55 | 12,032,300 | +1.35(+5.58%) |
Dec 22, 2004 | 24.11 | 24.60 | 24.02 | 24.20 | 6,072,600 | +0.19(+0.79%) |
Dec 21, 2004 | 22.74 | 24.01 | 22.70 | 24.01 | 10,372,900 | +1.66(+7.43%) |
Dec 20, 2004 | 22.90 | 22.98 | 22.27 | 22.35 | 3,544,200 | -0.42(-1.84%) |
Dec 17, 2004 | 23.00 | 23.00 | 22.50 | 22.77 | 5,149,600 | -0.05(-0.22%) |
Dec 16, 2004 | 23.49 | 23.52 | 22.65 | 22.82 | 3,631,900 | -0.59(-2.52%) |
Dec 15, 2004 | 22.95 | 23.54 | 22.87 | 23.41 | 4,089,000 | +0.52(+2.27%) |
Dec 14, 2004 | 22.76 | 22.99 | 22.55 | 22.89 | 3,120,400 | +0.26(+1.15%) |
Dec 13, 2004 | 23.08 | 23.11 | 22.47 | 22.63 | 3,436,800 | -0.10(-0.44%) |
Dec 10, 2004 | 22.80 | 23.26 | 22.60 | 22.73 | 4,752,900 | -0.12(-0.53%) |
Dec 09, 2004 | 22.99 | 23.02 | 22.15 | 22.85 | 8,289,400 | -0.38(-1.64%) |
Dec 08, 2004 | 23.76 | 23.83 | 23.01 | 23.23 | 4,223,300 | -0.33(-1.40%) |
Dec 07, 2004 | 24.80 | 24.82 | 23.44 | 23.56 | 5,811,400 | -1.10(-4.46%) |
Dec 06, 2004 | 24.09 | 24.79 | 23.80 | 24.66 | 4,465,800 | +0.61(+2.54%) |
Dec 03, 2004 | 24.64 | 24.75 | 23.81 | 24.05 | 6,570,500 | +0.13(+0.54%) |
Dec 02, 2004 | 23.45 | 24.01 | 23.17 | 23.92 | 6,200,300 | +0.66(+2.84%) |
Dec 01, 2004 | 23.01 | 23.31 | 22.86 | 23.26 | 5,184,200 | +0.68(+3.01%) |
Nov 30, 2004 | 22.72 | 22.86 | 22.41 | 22.58 | 3,778,000 | -0.08(-0.35%) |
Nov 29, 2004 | 23.35 | 23.50 | 22.55 | 22.66 | 4,605,700 | -0.38(-1.65%) |
Nov 26, 2004 | 22.98 | 23.15 | 22.86 | 23.04 | 1,744,200 | +0.16(+0.70%) |
Nov 24, 2004 | 22.59 | 22.95 | 22.52 | 22.88 | 2,649,400 | +0.44(+1.96%) |
Nov 23, 2004 | 22.21 | 22.74 | 22.21 | 22.44 | 3,633,000 | +0.22(+0.99%) |
Nov 22, 2004 | 22.36 | 22.43 | 21.65 | 22.22 | 4,306,600 | -0.27(-1.20%) |
Nov 19, 2004 | 23.00 | 23.00 | 22.43 | 22.49 | 2,884,900 | -0.47(-2.05%) |
Nov 18, 2004 | 22.44 | 23.08 | 22.34 | 22.96 | 3,716,600 | +0.33(+1.46%) |
Nov 17, 2004 | 23.13 | 23.32 | 22.37 | 22.63 | 6,561,900 | -0.10(-0.44%) |
Nov 16, 2004 | 22.70 | 22.96 | 22.35 | 22.73 | 5,009,600 | -0.01(-0.04%) |
Nov 15, 2004 | 21.98 | 23.00 | 21.70 | 22.74 | 9,205,300 | +0.92(+4.22%) |
Nov 12, 2004 | 21.25 | 21.90 | 21.20 | 21.82 | 5,249,500 | +0.70(+3.31%) |
Nov 11, 2004 | 21.00 | 21.27 | 20.74 | 21.12 | 3,665,500 | +0.48(+2.33%) |
Nov 10, 2004 | 21.14 | 21.14 | 20.62 | 20.64 | 3,802,700 | -0.41(-1.95%) |
Nov 09, 2004 | 21.01 | 21.25 | 20.87 | 21.05 | 3,039,600 | -0.01(-0.05%) |
Nov 08, 2004 | 21.18 | 21.45 | 20.94 | 21.06 | 3,499,500 | -0.18(-0.85%) |
Nov 05, 2004 | 21.03 | 21.45 | 20.84 | 21.24 | 8,023,200 | +0.65(+3.16%) |
Nov 04, 2004 | 20.26 | 20.73 | 20.22 | 20.59 | 4,587,800 | +0.15(+0.73%) |
Nov 03, 2004 | 21.45 | 21.52 | 20.40 | 20.44 | 6,221,500 | -0.51(-2.43%) |
Nov 02, 2004 | 20.81 | 21.21 | 20.63 | 20.95 | 6,030,100 | +0.22(+1.06%) |