Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.49 | 25.52 | 25.14 | 25.35 | 2,512,253 | +0.03(+0.11%) |
Jan 28, 2005 | 25.08 | 25.42 | 25.03 | 25.32 | 3,466,379 | +0.33(+1.32%) |
Jan 27, 2005 | 24.87 | 25.03 | 24.71 | 24.99 | 2,127,003 | +0.13(+0.53%) |
Jan 26, 2005 | 24.73 | 25.21 | 24.46 | 24.86 | 3,435,170 | +0.08(+0.31%) |
Jan 25, 2005 | 24.87 | 25.02 | 24.75 | 24.79 | 2,475,964 | -0.07(-0.28%) |
Jan 24, 2005 | 24.80 | 24.99 | 24.67 | 24.86 | 4,412,085 | -0.03(-0.11%) |
Jan 21, 2005 | 25.11 | 25.32 | 24.84 | 24.88 | 2,620,106 | -0.08(-0.30%) |
Jan 20, 2005 | 24.95 | 25.18 | 24.84 | 24.96 | 2,603,413 | +0.00(+0.00%) |
Jan 19, 2005 | 25.16 | 25.27 | 24.92 | 24.96 | 1,860,783 | -0.28(-1.09%) |
Jan 18, 2005 | 24.72 | 25.27 | 24.52 | 25.23 | 2,634,331 | +0.28(+1.13%) |
Jan 14, 2005 | 24.46 | 25.07 | 24.36 | 24.95 | 2,492,947 | +0.60(+2.46%) |
Jan 13, 2005 | 24.04 | 24.57 | 23.99 | 24.35 | 2,339,370 | +0.29(+1.20%) |
Jan 12, 2005 | 24.04 | 24.12 | 23.73 | 24.06 | 2,600,510 | -0.05(-0.20%) |
Jan 11, 2005 | 24.21 | 24.30 | 24.06 | 24.11 | 2,655,379 | -0.28(-1.16%) |
Jan 10, 2005 | 24.26 | 24.67 | 24.23 | 24.39 | 1,931,185 | +0.07(+0.28%) |
Jan 07, 2005 | 24.37 | 24.49 | 24.19 | 24.33 | 1,460,292 | -0.07(-0.28%) |
Jan 06, 2005 | 24.15 | 24.41 | 24.10 | 24.39 | 2,614,880 | +0.21(+0.88%) |
Jan 05, 2005 | 24.54 | 24.75 | 24.16 | 24.18 | 2,977,195 | -0.48(-1.93%) |
Jan 04, 2005 | 25.16 | 25.17 | 24.44 | 24.66 | 3,093,032 | -0.54(-2.13%) |
Jan 03, 2005 | 25.17 | 25.34 | 25.08 | 25.19 | 2,313,241 | +0.03(+0.11%) |
Dec 31, 2004 | 25.35 | 25.41 | 25.17 | 25.17 | 1,060,671 | -0.19(-0.73%) |
Dec 30, 2004 | 25.34 | 25.50 | 25.22 | 25.35 | 1,070,832 | +0.02(+0.08%) |
Dec 29, 2004 | 25.24 | 25.35 | 25.06 | 25.33 | 1,077,364 | +0.04(+0.16%) |
Dec 28, 2004 | 25.12 | 25.30 | 25.03 | 25.29 | 1,328,923 | +0.31(+1.24%) |
Dec 27, 2004 | 24.94 | 25.17 | 24.88 | 24.98 | 1,528,951 | -0.03(-0.14%) |
Dec 23, 2004 | 25.10 | 25.19 | 24.91 | 25.01 | 1,104,799 | -0.12(-0.47%) |
Dec 22, 2004 | 24.86 | 25.25 | 24.84 | 25.13 | 2,972,115 | +0.36(+1.45%) |
Dec 21, 2004 | 24.72 | 24.84 | 24.48 | 24.77 | 2,164,164 | +0.19(+0.78%) |
Dec 20, 2004 | 24.75 | 24.87 | 24.55 | 24.58 | 2,249,662 | -0.17(-0.70%) |
Dec 17, 2004 | 25.17 | 25.28 | 24.57 | 24.75 | 3,862,225 | -0.47(-1.86%) |
Dec 16, 2004 | 25.21 | 25.28 | 24.84 | 25.22 | 2,758,732 | +0.07(+0.27%) |
Dec 15, 2004 | 24.80 | 25.20 | 24.75 | 25.15 | 3,232,238 | +0.35(+1.42%) |
Dec 14, 2004 | 24.79 | 24.88 | 24.68 | 24.80 | 2,176,938 | +0.03(+0.11%) |
Dec 13, 2004 | 24.63 | 24.80 | 24.55 | 24.77 | 2,114,375 | +0.21(+0.84%) |
Dec 10, 2004 | 24.41 | 24.73 | 24.41 | 24.57 | 2,623,445 | -0.03(-0.14%) |
Dec 09, 2004 | 24.45 | 24.70 | 24.34 | 24.60 | 1,978,506 | +0.14(+0.59%) |
Dec 08, 2004 | 24.41 | 24.54 | 24.28 | 24.46 | 1,093,767 | +0.05(+0.20%) |
Dec 07, 2004 | 24.72 | 24.81 | 24.41 | 24.41 | 1,537,080 | -0.35(-1.42%) |
Dec 06, 2004 | 24.45 | 24.83 | 24.44 | 24.76 | 2,293,935 | +0.18(+0.73%) |
Dec 03, 2004 | 24.41 | 24.80 | 24.41 | 24.58 | 2,123,229 | +0.17(+0.71%) |
Dec 02, 2004 | 24.50 | 24.54 | 24.23 | 24.41 | 2,151,971 | -0.28(-1.12%) |
Dec 01, 2004 | 24.47 | 24.69 | 24.37 | 24.68 | 1,686,448 | +0.39(+1.59%) |
Nov 30, 2004 | 24.17 | 24.42 | 24.17 | 24.30 | 2,934,664 | +0.02(+0.08%) |
Nov 29, 2004 | 24.87 | 24.89 | 24.17 | 24.28 | 3,556,812 | -0.54(-2.17%) |
Nov 26, 2004 | 24.59 | 24.92 | 24.59 | 24.81 | 831,466 | +0.16(+0.64%) |
Nov 24, 2004 | 24.77 | 24.79 | 24.55 | 24.66 | 2,792,699 | -0.04(-0.17%) |
Nov 23, 2004 | 24.77 | 24.87 | 24.63 | 24.70 | 3,839,435 | -0.02(-0.08%) |
Nov 22, 2004 | 24.64 | 24.75 | 24.56 | 24.72 | 2,410,643 | +0.06(+0.22%) |
Nov 19, 2004 | 25.22 | 25.22 | 24.41 | 24.66 | 4,177,073 | -0.39(-1.54%) |
Nov 18, 2004 | 25.01 | 25.19 | 24.89 | 25.05 | 1,553,919 | +0.18(+0.72%) |
Nov 17, 2004 | 24.90 | 25.20 | 24.70 | 24.87 | 3,093,322 | -0.01(-0.03%) |
Nov 16, 2004 | 25.14 | 25.25 | 24.85 | 24.88 | 4,375,940 | -0.26(-1.04%) |
Nov 15, 2004 | 25.00 | 25.15 | 24.80 | 25.14 | 2,650,299 | -0.01(-0.03%) |
Nov 12, 2004 | 24.77 | 25.15 | 24.60 | 25.14 | 3,084,322 | +0.43(+1.73%) |
Nov 11, 2004 | 24.61 | 24.83 | 24.49 | 24.72 | 2,852,359 | +0.19(+0.79%) |
Nov 10, 2004 | 24.59 | 24.71 | 24.46 | 24.52 | 1,840,751 | +0.11(+0.45%) |
Nov 09, 2004 | 24.54 | 24.72 | 24.41 | 24.41 | 3,016,533 | -0.12(-0.51%) |
Nov 08, 2004 | 24.76 | 24.76 | 24.29 | 24.54 | 2,499,770 | -0.17(-0.70%) |
Nov 05, 2004 | 24.90 | 24.92 | 24.57 | 24.71 | 2,485,399 | -0.12(-0.50%) |
Nov 04, 2004 | 24.32 | 25.00 | 24.11 | 24.84 | 5,223,664 | +0.43(+1.78%) |
Nov 03, 2004 | 24.13 | 24.44 | 23.88 | 24.40 | 2,133,536 | +0.55(+2.31%) |
Nov 02, 2004 | 23.77 | 24.24 | 23.49 | 23.85 | 3,649,278 | -0.54(-2.23%) |