Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.95 | 20.08 | 19.80 | 19.90 | 94,367,472 | +0.08(+0.38%) |
Jan 28, 2005 | 20.09 | 20.18 | 19.65 | 19.82 | 145,914,592 | +0.05(+0.27%) |
Jan 27, 2005 | 19.65 | 19.80 | 19.57 | 19.77 | 123,112,776 | +0.08(+0.38%) |
Jan 26, 2005 | 19.74 | 19.81 | 19.61 | 19.69 | 85,824,456 | -0.01(-0.04%) |
Jan 25, 2005 | 19.50 | 19.83 | 19.49 | 19.70 | 89,266,984 | +0.26(+1.36%) |
Jan 24, 2005 | 19.50 | 19.68 | 19.41 | 19.43 | 91,156,112 | +0.02(+0.08%) |
Jan 21, 2005 | 19.65 | 19.78 | 19.41 | 19.42 | 101,049,752 | -0.16(-0.81%) |
Jan 20, 2005 | 19.56 | 19.76 | 19.49 | 19.58 | 77,113,952 | -0.09(-0.46%) |
Jan 19, 2005 | 19.84 | 19.88 | 19.62 | 19.67 | 76,762,592 | -0.26(-1.29%) |
Jan 18, 2005 | 19.71 | 19.95 | 19.56 | 19.93 | 91,335,096 | +0.15(+0.77%) |
Jan 14, 2005 | 19.99 | 20.02 | 19.71 | 19.77 | 121,761,112 | -0.11(-0.57%) |
Jan 13, 2005 | 20.20 | 20.29 | 19.80 | 19.89 | 118,697,696 | -0.39(-1.90%) |
Jan 12, 2005 | 20.27 | 20.33 | 20.15 | 20.27 | 96,346,840 | +0.04(+0.19%) |
Jan 11, 2005 | 20.21 | 20.30 | 20.15 | 20.24 | 85,477,728 | -0.05(-0.26%) |
Jan 10, 2005 | 20.14 | 20.33 | 20.09 | 20.29 | 92,960,064 | +0.10(+0.49%) |
Jan 07, 2005 | 20.30 | 20.36 | 20.15 | 20.19 | 90,776,224 | -0.06(-0.30%) |
Jan 06, 2005 | 20.33 | 20.49 | 20.17 | 20.25 | 101,564,232 | -0.02(-0.11%) |
Jan 05, 2005 | 20.32 | 20.52 | 20.26 | 20.27 | 95,716,640 | -0.05(-0.22%) |
Jan 04, 2005 | 20.34 | 20.52 | 20.18 | 20.32 | 144,561,456 | +0.08(+0.37%) |
Jan 03, 2005 | 20.29 | 20.40 | 20.18 | 20.24 | 85,861,976 | +0.02(+0.08%) |
Dec 31, 2004 | 20.25 | 20.36 | 20.20 | 20.23 | 72,595,704 | -0.03(-0.15%) |
Dec 30, 2004 | 20.36 | 20.40 | 20.25 | 20.26 | 63,872,380 | -0.11(-0.52%) |
Dec 29, 2004 | 20.33 | 20.44 | 20.30 | 20.36 | 62,867,840 | -0.04(-0.19%) |
Dec 28, 2004 | 20.33 | 20.46 | 20.29 | 20.40 | 72,749,456 | +0.08(+0.37%) |
Dec 27, 2004 | 20.45 | 20.52 | 20.30 | 20.33 | 73,915,272 | -0.12(-0.59%) |
Dec 23, 2004 | 20.34 | 20.55 | 20.31 | 20.45 | 86,917,368 | +0.03(+0.15%) |
Dec 22, 2004 | 20.32 | 20.55 | 20.27 | 20.42 | 84,077,448 | -0.08(-0.37%) |
Dec 21, 2004 | 20.44 | 20.57 | 20.40 | 20.49 | 125,017,504 | +0.09(+0.45%) |
Dec 20, 2004 | 20.45 | 20.55 | 20.36 | 20.40 | 113,006,224 | -0.01(-0.04%) |
Dec 17, 2004 | 20.44 | 20.68 | 20.29 | 20.41 | 166,676,272 | -0.15(-0.74%) |
Dec 16, 2004 | 20.55 | 20.65 | 20.45 | 20.56 | 117,556,312 | +0.04(+0.18%) |
Dec 15, 2004 | 20.61 | 20.74 | 20.49 | 20.52 | 140,416,240 | -0.09(-0.44%) |
Dec 14, 2004 | 20.48 | 20.69 | 20.47 | 20.61 | 168,867,376 | -0.02(-0.07%) |
Dec 13, 2004 | 20.52 | 20.65 | 20.37 | 20.63 | 123,916,408 | +0.13(+0.63%) |
Dec 10, 2004 | 20.50 | 20.58 | 20.47 | 20.50 | 93,716,408 | -0.11(-0.55%) |
Dec 09, 2004 | 20.54 | 20.71 | 20.40 | 20.61 | 109,642,168 | -0.10(-0.48%) |
Dec 08, 2004 | 20.45 | 20.71 | 20.37 | 20.71 | 126,350,160 | +0.22(+1.07%) |
Dec 07, 2004 | 20.64 | 20.73 | 20.44 | 20.49 | 147,485,792 | -0.20(-0.95%) |
Dec 06, 2004 | 20.52 | 20.77 | 20.49 | 20.69 | 73,042,032 | +0.08(+0.37%) |
Dec 03, 2004 | 20.56 | 20.77 | 20.55 | 20.61 | 101,046,312 | +0.11(+0.52%) |
Dec 02, 2004 | 20.65 | 20.74 | 20.38 | 20.51 | 126,922,512 | -0.12(-0.59%) |
Dec 01, 2004 | 20.40 | 20.65 | 20.30 | 20.63 | 131,942,832 | +0.33(+1.64%) |
Nov 30, 2004 | 20.25 | 20.45 | 20.21 | 20.30 | 100,335,672 | +0.03(+0.15%) |
Nov 29, 2004 | 20.17 | 20.40 | 20.15 | 20.27 | 88,605,472 | +0.13(+0.64%) |
Nov 26, 2004 | 20.11 | 20.30 | 20.10 | 20.14 | 32,228,108 | -0.03(-0.15%) |
Nov 24, 2004 | 20.15 | 20.24 | 19.99 | 20.17 | 79,345,072 | +0.08(+0.41%) |
Nov 23, 2004 | 20.08 | 20.21 | 19.99 | 20.08 | 93,069,824 | -0.09(-0.45%) |
Nov 22, 2004 | 20.25 | 20.30 | 19.76 | 20.18 | 122,064,920 | -0.16(-0.78%) |
Nov 19, 2004 | 20.46 | 20.49 | 20.32 | 20.33 | 113,344,104 | -0.16(-0.78%) |
Nov 18, 2004 | 20.54 | 20.57 | 20.44 | 20.49 | 83,546,448 | -0.08(-0.37%) |
Nov 17, 2004 | 20.63 | 20.71 | 20.49 | 20.57 | 77,709,152 | +0.04(+0.18%) |
Nov 16, 2004 | 20.69 | 20.70 | 20.48 | 20.53 | 85,227,544 | -0.20(-0.99%) |
Nov 15, 2004 | 20.70 | 20.82 | 20.59 | 20.74 | 137,991,200 | -1.95(-8.61%) |
Nov 12, 2004 | 22.83 | 22.86 | 22.56 | 22.69 | 214,340,224 | -0.01(-0.03%) |
Nov 11, 2004 | 22.63 | 22.77 | 22.58 | 22.70 | 115,391,888 | +0.19(+0.84%) |
Nov 10, 2004 | 22.65 | 22.71 | 22.48 | 22.51 | 111,084,184 | -0.03(-0.13%) |
Nov 09, 2004 | 22.28 | 22.63 | 22.22 | 22.54 | 132,619,128 | +0.37(+1.67%) |
Nov 08, 2004 | 22.09 | 22.32 | 22.05 | 22.17 | 148,999,664 | -0.02(-0.10%) |
Nov 05, 2004 | 22.11 | 22.23 | 21.98 | 22.19 | 125,931,040 | +0.23(+1.07%) |
Nov 04, 2004 | 21.49 | 21.95 | 21.49 | 21.95 | 116,063,960 | +0.40(+1.86%) |
Nov 03, 2004 | 21.69 | 21.69 | 21.43 | 21.55 | 105,231,312 | +0.17(+0.81%) |
Nov 02, 2004 | 21.39 | 21.55 | 21.22 | 21.38 | 118,110,560 | +0.12(+0.57%) |