Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.91 | 20.04 | 19.77 | 19.86 | 94,535,624 | +0.08(+0.38%) |
Jan 28, 2005 | 20.06 | 20.14 | 19.62 | 19.78 | 146,174,592 | +0.05(+0.27%) |
Jan 27, 2005 | 19.61 | 19.77 | 19.54 | 19.73 | 123,332,152 | +0.08(+0.38%) |
Jan 26, 2005 | 19.70 | 19.78 | 19.57 | 19.66 | 85,977,384 | -0.01(-0.04%) |
Jan 25, 2005 | 19.47 | 19.79 | 19.46 | 19.66 | 89,426,040 | +0.26(+1.36%) |
Jan 24, 2005 | 19.47 | 19.65 | 19.38 | 19.40 | 91,318,544 | +0.02(+0.08%) |
Jan 21, 2005 | 19.61 | 19.75 | 19.38 | 19.38 | 101,229,808 | -0.16(-0.81%) |
Jan 20, 2005 | 19.53 | 19.72 | 19.45 | 19.54 | 77,251,360 | -0.09(-0.46%) |
Jan 19, 2005 | 19.81 | 19.85 | 19.59 | 19.63 | 76,899,376 | -0.26(-1.29%) |
Jan 18, 2005 | 19.67 | 19.91 | 19.53 | 19.89 | 91,497,848 | +0.15(+0.77%) |
Jan 14, 2005 | 19.95 | 19.99 | 19.68 | 19.74 | 121,978,072 | -0.11(-0.57%) |
Jan 13, 2005 | 20.16 | 20.25 | 19.77 | 19.85 | 118,909,200 | -0.39(-1.90%) |
Jan 12, 2005 | 20.23 | 20.29 | 20.12 | 20.24 | 96,518,512 | +0.04(+0.19%) |
Jan 11, 2005 | 20.17 | 20.27 | 20.11 | 20.20 | 85,630,032 | -0.05(-0.26%) |
Jan 10, 2005 | 20.10 | 20.30 | 20.06 | 20.25 | 93,125,704 | +0.10(+0.49%) |
Jan 07, 2005 | 20.27 | 20.32 | 20.12 | 20.15 | 90,937,976 | -0.06(-0.30%) |
Jan 06, 2005 | 20.29 | 20.45 | 20.13 | 20.22 | 101,745,208 | -0.02(-0.11%) |
Jan 05, 2005 | 20.28 | 20.48 | 20.22 | 20.24 | 95,887,200 | -0.05(-0.22%) |
Jan 04, 2005 | 20.31 | 20.48 | 20.15 | 20.28 | 144,819,056 | +0.08(+0.37%) |
Jan 03, 2005 | 20.25 | 20.37 | 20.14 | 20.21 | 86,014,968 | +0.02(+0.07%) |
Dec 31, 2004 | 20.22 | 20.33 | 20.16 | 20.19 | 72,725,056 | -0.03(-0.15%) |
Dec 30, 2004 | 20.32 | 20.36 | 20.22 | 20.22 | 63,986,196 | -0.11(-0.52%) |
Dec 29, 2004 | 20.29 | 20.40 | 20.27 | 20.33 | 62,979,864 | -0.04(-0.19%) |
Dec 28, 2004 | 20.29 | 20.43 | 20.25 | 20.37 | 72,879,080 | +0.08(+0.37%) |
Dec 27, 2004 | 20.41 | 20.48 | 20.27 | 20.29 | 74,046,984 | -0.12(-0.59%) |
Dec 23, 2004 | 20.31 | 20.52 | 20.28 | 20.41 | 87,072,240 | +0.03(+0.15%) |
Dec 22, 2004 | 20.28 | 20.52 | 20.24 | 20.38 | 84,227,256 | -0.08(-0.37%) |
Dec 21, 2004 | 20.40 | 20.53 | 20.36 | 20.46 | 125,240,272 | +0.09(+0.44%) |
Dec 20, 2004 | 20.41 | 20.52 | 20.32 | 20.37 | 113,207,584 | -0.01(-0.04%) |
Dec 17, 2004 | 20.40 | 20.65 | 20.25 | 20.37 | 166,973,280 | -0.15(-0.74%) |
Dec 16, 2004 | 20.52 | 20.62 | 20.41 | 20.53 | 117,765,784 | +0.04(+0.18%) |
Dec 15, 2004 | 20.57 | 20.71 | 20.46 | 20.49 | 140,666,448 | -0.09(-0.44%) |
Dec 14, 2004 | 20.44 | 20.65 | 20.43 | 20.58 | 169,168,272 | -0.02(-0.07%) |
Dec 13, 2004 | 20.48 | 20.62 | 20.34 | 20.59 | 124,137,216 | +0.13(+0.63%) |
Dec 10, 2004 | 20.46 | 20.54 | 20.43 | 20.46 | 93,883,400 | -0.11(-0.55%) |
Dec 09, 2004 | 20.50 | 20.68 | 20.36 | 20.58 | 109,837,536 | -0.10(-0.48%) |
Dec 08, 2004 | 20.41 | 20.68 | 20.34 | 20.68 | 126,575,304 | +0.22(+1.07%) |
Dec 07, 2004 | 20.60 | 20.69 | 20.40 | 20.46 | 147,748,592 | -0.20(-0.95%) |
Dec 06, 2004 | 20.48 | 20.74 | 20.46 | 20.65 | 73,172,184 | +0.08(+0.37%) |
Dec 03, 2004 | 20.53 | 20.74 | 20.51 | 20.58 | 101,226,368 | +0.11(+0.52%) |
Dec 02, 2004 | 20.61 | 20.71 | 20.34 | 20.47 | 127,148,672 | -0.12(-0.59%) |
Dec 01, 2004 | 20.37 | 20.62 | 20.26 | 20.59 | 132,177,936 | +0.33(+1.64%) |
Nov 30, 2004 | 20.22 | 20.41 | 20.18 | 20.26 | 100,514,456 | +0.03(+0.15%) |
Nov 29, 2004 | 20.13 | 20.37 | 20.11 | 20.23 | 88,763,352 | +0.13(+0.64%) |
Nov 26, 2004 | 20.07 | 20.27 | 20.06 | 20.10 | 32,285,534 | -0.03(-0.15%) |
Nov 24, 2004 | 20.12 | 20.20 | 19.95 | 20.13 | 79,486,456 | +0.08(+0.41%) |
Nov 23, 2004 | 20.04 | 20.18 | 19.95 | 20.05 | 93,235,664 | -0.09(-0.45%) |
Nov 22, 2004 | 20.22 | 20.27 | 19.72 | 20.14 | 122,282,424 | -0.16(-0.78%) |
Nov 19, 2004 | 20.43 | 20.46 | 20.28 | 20.30 | 113,546,072 | -0.16(-0.78%) |
Nov 18, 2004 | 20.50 | 20.53 | 20.40 | 20.46 | 83,695,312 | -0.08(-0.37%) |
Nov 17, 2004 | 20.59 | 20.67 | 20.45 | 20.53 | 77,847,616 | +0.04(+0.18%) |
Nov 16, 2004 | 20.65 | 20.66 | 20.44 | 20.50 | 85,379,408 | -0.20(-0.99%) |
Nov 15, 2004 | 20.66 | 20.78 | 20.56 | 20.70 | 138,237,088 | -1.95(-8.61%) |
Nov 12, 2004 | 22.79 | 22.82 | 22.52 | 22.65 | 214,722,144 | -0.01(-0.03%) |
Nov 11, 2004 | 22.59 | 22.73 | 22.54 | 22.66 | 115,597,496 | +0.19(+0.84%) |
Nov 10, 2004 | 22.61 | 22.67 | 22.44 | 22.47 | 111,282,120 | -0.03(-0.13%) |
Nov 09, 2004 | 22.24 | 22.59 | 22.18 | 22.50 | 132,855,440 | +0.37(+1.67%) |
Nov 08, 2004 | 22.05 | 22.28 | 22.01 | 22.13 | 149,265,168 | -0.02(-0.10%) |
Nov 05, 2004 | 22.07 | 22.19 | 21.94 | 22.15 | 126,155,432 | +0.23(+1.07%) |
Nov 04, 2004 | 21.45 | 21.92 | 21.45 | 21.92 | 116,270,768 | +0.40(+1.86%) |
Nov 03, 2004 | 21.65 | 21.65 | 21.39 | 21.52 | 105,418,816 | +0.17(+0.81%) |
Nov 02, 2004 | 21.36 | 21.52 | 21.18 | 21.34 | 118,321,016 | +0.12(+0.57%) |