Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.05 | 25.39 | 24.99 | 25.25 | 7,372,127 | +0.06(+0.24%) |
Jan 28, 2005 | 25.32 | 25.34 | 25.14 | 25.19 | 6,895,325 | -0.30(-1.20%) |
Jan 27, 2005 | 25.34 | 25.57 | 25.30 | 25.49 | 7,959,922 | +0.13(+0.50%) |
Jan 26, 2005 | 25.22 | 25.46 | 25.16 | 25.36 | 13,879,681 | +0.52(+2.08%) |
Jan 25, 2005 | 24.78 | 24.87 | 24.66 | 24.85 | 6,846,676 | +0.16(+0.65%) |
Jan 24, 2005 | 24.73 | 24.84 | 24.67 | 24.69 | 5,786,802 | +0.32(+1.30%) |
Jan 21, 2005 | 24.32 | 24.47 | 24.28 | 24.37 | 5,425,245 | +0.07(+0.30%) |
Jan 20, 2005 | 24.30 | 24.43 | 24.23 | 24.30 | 4,513,913 | -0.31(-1.26%) |
Jan 19, 2005 | 24.78 | 24.78 | 24.58 | 24.61 | 4,315,068 | +0.07(+0.29%) |
Jan 18, 2005 | 24.50 | 24.66 | 24.47 | 24.53 | 6,687,978 | +0.00(+0.00%) |
Jan 14, 2005 | 24.57 | 24.63 | 24.40 | 24.53 | 5,086,595 | +0.06(+0.24%) |
Jan 13, 2005 | 24.33 | 24.64 | 24.32 | 24.48 | 5,808,292 | +0.00(+0.00%) |
Jan 12, 2005 | 24.24 | 24.49 | 24.22 | 24.48 | 5,638,495 | +0.34(+1.40%) |
Jan 11, 2005 | 24.23 | 24.26 | 24.13 | 24.14 | 4,716,064 | -0.08(-0.32%) |
Jan 10, 2005 | 24.22 | 24.39 | 24.14 | 24.21 | 6,138,440 | -0.02(-0.09%) |
Jan 07, 2005 | 24.56 | 24.56 | 24.10 | 24.23 | 8,119,092 | -0.01(-0.04%) |
Jan 06, 2005 | 24.12 | 24.44 | 24.06 | 24.24 | 7,495,165 | +0.23(+0.97%) |
Jan 05, 2005 | 24.28 | 24.29 | 23.98 | 24.01 | 8,149,793 | +0.04(+0.16%) |
Jan 04, 2005 | 24.19 | 24.30 | 23.97 | 23.97 | 6,477,326 | -0.22(-0.89%) |
Jan 03, 2005 | 24.58 | 24.60 | 24.09 | 24.19 | 6,008,553 | -0.54(-2.19%) |
Dec 31, 2004 | 24.86 | 24.92 | 24.73 | 24.73 | 3,123,890 | -0.14(-0.56%) |
Dec 30, 2004 | 24.88 | 24.98 | 24.80 | 24.87 | 2,829,874 | -0.08(-0.32%) |
Dec 29, 2004 | 24.77 | 25.00 | 24.77 | 24.95 | 4,120,947 | +0.04(+0.15%) |
Dec 28, 2004 | 24.92 | 25.03 | 24.87 | 24.91 | 3,611,319 | +0.08(+0.31%) |
Dec 27, 2004 | 24.89 | 24.98 | 24.78 | 24.84 | 3,318,248 | -0.10(-0.39%) |
Dec 23, 2004 | 24.69 | 24.97 | 24.68 | 24.93 | 4,023,178 | +0.04(+0.17%) |
Dec 22, 2004 | 25.00 | 25.04 | 24.74 | 24.89 | 4,595,387 | -0.11(-0.42%) |
Dec 21, 2004 | 24.93 | 25.04 | 24.80 | 25.00 | 4,562,561 | +0.10(+0.41%) |
Dec 20, 2004 | 24.95 | 25.03 | 24.87 | 24.89 | 4,323,570 | +0.18(+0.74%) |
Dec 17, 2004 | 24.60 | 24.75 | 24.54 | 24.71 | 4,862,245 | +0.07(+0.27%) |
Dec 16, 2004 | 24.96 | 24.98 | 24.56 | 24.64 | 6,500,233 | -0.51(-2.02%) |
Dec 15, 2004 | 25.00 | 25.19 | 24.87 | 25.15 | 5,564,105 | +0.15(+0.59%) |
Dec 14, 2004 | 24.85 | 25.02 | 24.84 | 25.00 | 4,418,033 | -0.04(-0.15%) |
Dec 13, 2004 | 24.71 | 25.05 | 24.69 | 25.04 | 8,188,759 | +0.33(+1.34%) |
Dec 10, 2004 | 24.88 | 24.96 | 24.69 | 24.71 | 5,980,451 | -0.34(-1.35%) |
Dec 09, 2004 | 24.90 | 25.11 | 24.75 | 25.05 | 5,218,843 | +0.03(+0.10%) |
Dec 08, 2004 | 24.72 | 25.03 | 24.53 | 25.03 | 8,902,191 | -0.07(-0.27%) |
Dec 07, 2004 | 25.58 | 25.61 | 25.07 | 25.09 | 6,458,670 | -0.27(-1.07%) |
Dec 06, 2004 | 25.39 | 25.42 | 25.25 | 25.36 | 7,172,573 | +0.22(+0.86%) |
Dec 03, 2004 | 25.15 | 25.26 | 25.03 | 25.15 | 7,474,383 | +0.08(+0.32%) |
Dec 02, 2004 | 25.50 | 25.50 | 25.06 | 25.07 | 9,670,411 | -0.73(-2.82%) |
Dec 01, 2004 | 26.13 | 26.22 | 25.75 | 25.80 | 10,260,568 | -0.18(-0.70%) |
Nov 30, 2004 | 26.07 | 26.13 | 25.91 | 25.98 | 4,374,108 | -0.05(-0.20%) |
Nov 29, 2004 | 26.24 | 26.30 | 25.91 | 26.03 | 7,042,687 | -0.08(-0.31%) |
Nov 26, 2004 | 26.04 | 26.15 | 26.02 | 26.11 | 2,554,987 | +0.36(+1.41%) |
Nov 24, 2004 | 25.68 | 25.82 | 25.62 | 25.75 | 6,128,049 | +0.22(+0.88%) |
Nov 23, 2004 | 25.52 | 25.62 | 25.47 | 25.52 | 5,641,565 | +0.12(+0.47%) |
Nov 22, 2004 | 25.29 | 25.48 | 25.25 | 25.40 | 6,895,088 | +0.01(+0.05%) |
Nov 19, 2004 | 25.43 | 25.47 | 25.36 | 25.39 | 7,597,657 | +0.13(+0.50%) |
Nov 18, 2004 | 25.24 | 25.29 | 25.08 | 25.26 | 4,961,668 | -0.02(-0.07%) |
Nov 17, 2004 | 25.18 | 25.30 | 25.09 | 25.28 | 5,782,315 | +0.31(+1.25%) |
Nov 16, 2004 | 25.17 | 25.21 | 24.90 | 24.97 | 7,349,692 | -0.14(-0.57%) |
Nov 15, 2004 | 25.33 | 25.33 | 25.00 | 25.11 | 8,845,277 | -0.26(-1.03%) |
Nov 12, 2004 | 24.78 | 25.39 | 24.78 | 25.37 | 5,480,742 | +0.42(+1.70%) |
Nov 11, 2004 | 24.90 | 24.98 | 24.83 | 24.95 | 6,474,964 | -0.08(-0.34%) |
Nov 10, 2004 | 24.90 | 25.09 | 24.76 | 25.03 | 5,847,494 | -0.01(-0.05%) |
Nov 09, 2004 | 25.17 | 25.25 | 25.02 | 25.05 | 6,857,067 | -0.17(-0.65%) |
Nov 08, 2004 | 25.31 | 25.35 | 25.12 | 25.21 | 6,894,380 | -0.01(-0.05%) |
Nov 05, 2004 | 25.21 | 25.39 | 25.16 | 25.22 | 9,499,433 | -0.22(-0.88%) |
Nov 04, 2004 | 25.18 | 25.47 | 25.18 | 25.45 | 10,802,550 | +0.35(+1.38%) |
Nov 03, 2004 | 25.16 | 25.18 | 24.85 | 25.10 | 9,294,921 | +0.54(+2.21%) |
Nov 02, 2004 | 24.83 | 24.96 | 24.55 | 24.56 | 6,848,093 | -0.18(-0.72%) |