Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 23.75 | 23.96 | 23.62 | 23.77 | 8,212,387 | +0.33(+1.42%) |
Jan 28, 2005 | 23.42 | 23.57 | 23.22 | 23.44 | 9,261,184 | -0.06(-0.25%) |
Jan 27, 2005 | 23.60 | 23.72 | 23.30 | 23.50 | 8,603,292 | -0.23(-0.98%) |
Jan 26, 2005 | 24.01 | 24.01 | 23.51 | 23.73 | 8,898,940 | -0.18(-0.76%) |
Jan 25, 2005 | 23.40 | 23.96 | 23.21 | 23.91 | 11,932,010 | +0.71(+3.04%) |
Jan 24, 2005 | 23.38 | 23.47 | 23.17 | 23.21 | 7,272,335 | -0.17(-0.71%) |
Jan 21, 2005 | 23.68 | 23.74 | 23.38 | 23.38 | 7,433,225 | -0.31(-1.30%) |
Jan 20, 2005 | 23.58 | 23.84 | 23.46 | 23.68 | 7,085,071 | +0.02(+0.07%) |
Jan 19, 2005 | 23.89 | 24.03 | 23.63 | 23.67 | 10,254,946 | -0.20(-0.84%) |
Jan 18, 2005 | 23.51 | 23.96 | 23.46 | 23.87 | 11,496,788 | +0.37(+1.55%) |
Jan 14, 2005 | 23.32 | 23.67 | 23.29 | 23.50 | 14,853,565 | +0.46(+1.98%) |
Jan 13, 2005 | 23.15 | 23.15 | 22.94 | 23.04 | 8,011,274 | +0.02(+0.11%) |
Jan 12, 2005 | 22.60 | 23.15 | 22.55 | 23.02 | 9,407,021 | +0.42(+1.87%) |
Jan 11, 2005 | 22.55 | 22.79 | 22.51 | 22.59 | 9,078,737 | -0.06(-0.26%) |
Jan 10, 2005 | 22.54 | 22.74 | 22.50 | 22.65 | 5,358,271 | +0.09(+0.41%) |
Jan 07, 2005 | 22.84 | 22.87 | 22.46 | 22.56 | 7,869,893 | -0.22(-0.98%) |
Jan 06, 2005 | 22.78 | 23.13 | 22.72 | 22.79 | 6,661,048 | +0.03(+0.15%) |
Jan 05, 2005 | 23.04 | 23.04 | 22.74 | 22.75 | 6,480,167 | -0.12(-0.54%) |
Jan 04, 2005 | 23.43 | 23.43 | 22.85 | 22.88 | 7,002,097 | -0.25(-1.08%) |
Jan 03, 2005 | 23.09 | 23.47 | 23.09 | 23.13 | 6,770,396 | +0.04(+0.18%) |
Dec 31, 2004 | 23.23 | 23.25 | 23.05 | 23.08 | 2,912,763 | -0.07(-0.29%) |
Dec 30, 2004 | 23.23 | 23.28 | 23.15 | 23.15 | 4,691,468 | -0.06(-0.25%) |
Dec 29, 2004 | 23.15 | 23.23 | 23.10 | 23.21 | 4,274,068 | -0.03(-0.14%) |
Dec 28, 2004 | 23.06 | 23.24 | 22.99 | 23.24 | 3,982,274 | +0.20(+0.86%) |
Dec 27, 2004 | 22.97 | 23.13 | 22.91 | 23.04 | 3,501,048 | +0.13(+0.58%) |
Dec 23, 2004 | 22.89 | 22.98 | 22.85 | 22.91 | 3,493,582 | -0.03(-0.14%) |
Dec 22, 2004 | 22.89 | 22.96 | 22.74 | 22.94 | 5,101,882 | +0.12(+0.55%) |
Dec 21, 2004 | 22.73 | 22.96 | 22.66 | 22.82 | 5,206,051 | +0.05(+0.22%) |
Dec 20, 2004 | 22.78 | 22.94 | 22.61 | 22.77 | 5,481,708 | +0.04(+0.18%) |
Dec 17, 2004 | 22.89 | 23.04 | 22.71 | 22.73 | 9,710,737 | -0.15(-0.65%) |
Dec 16, 2004 | 22.92 | 23.13 | 22.78 | 22.88 | 7,281,246 | -0.04(-0.18%) |
Dec 15, 2004 | 22.84 | 23.01 | 22.82 | 22.92 | 8,239,001 | -0.05(-0.22%) |
Dec 14, 2004 | 23.03 | 23.03 | 22.90 | 22.97 | 6,567,597 | -0.06(-0.25%) |
Dec 13, 2004 | 22.95 | 23.08 | 22.91 | 23.03 | 6,083,842 | +0.08(+0.36%) |
Dec 10, 2004 | 22.43 | 23.23 | 22.43 | 22.94 | 4,825,503 | +0.01(+0.04%) |
Dec 09, 2004 | 22.59 | 22.95 | 22.54 | 22.94 | 8,843,544 | +0.35(+1.54%) |
Dec 08, 2004 | 22.48 | 22.59 | 22.15 | 22.59 | 7,462,730 | +0.08(+0.37%) |
Dec 07, 2004 | 22.62 | 22.82 | 22.41 | 22.50 | 7,091,815 | -0.18(-0.81%) |
Dec 06, 2004 | 22.73 | 22.84 | 22.59 | 22.69 | 4,631,977 | -0.04(-0.18%) |
Dec 03, 2004 | 22.85 | 23.04 | 22.65 | 22.73 | 6,637,565 | -0.21(-0.91%) |
Dec 02, 2004 | 22.98 | 23.24 | 22.93 | 22.94 | 7,034,612 | -0.05(-0.22%) |
Dec 01, 2004 | 22.40 | 23.07 | 22.39 | 22.98 | 9,489,995 | +0.66(+2.98%) |
Nov 30, 2004 | 22.40 | 22.63 | 22.32 | 22.32 | 5,905,009 | -0.15(-0.67%) |
Nov 29, 2004 | 22.70 | 22.79 | 22.17 | 22.47 | 6,729,330 | -0.05(-0.22%) |
Nov 26, 2004 | 22.61 | 22.70 | 22.34 | 22.52 | 1,767,143 | -0.18(-0.80%) |
Nov 24, 2004 | 22.75 | 22.79 | 22.59 | 22.70 | 4,034,780 | +0.02(+0.07%) |
Nov 23, 2004 | 22.59 | 22.73 | 22.51 | 22.69 | 7,330,260 | +0.11(+0.48%) |
Nov 22, 2004 | 22.15 | 22.60 | 22.01 | 22.58 | 7,953,830 | +0.44(+1.99%) |
Nov 19, 2004 | 22.34 | 22.49 | 22.01 | 22.14 | 11,046,271 | +0.24(+1.10%) |
Nov 18, 2004 | 21.98 | 22.16 | 21.86 | 21.90 | 7,206,702 | -0.16(-0.72%) |
Nov 17, 2004 | 22.05 | 22.32 | 21.98 | 22.05 | 7,395,411 | +0.02(+0.11%) |
Nov 16, 2004 | 22.05 | 22.22 | 21.94 | 22.03 | 7,097,836 | -0.17(-0.75%) |
Nov 15, 2004 | 22.30 | 22.40 | 22.11 | 22.20 | 5,907,056 | -0.06(-0.26%) |
Nov 12, 2004 | 22.05 | 22.39 | 21.98 | 22.25 | 6,149,596 | +0.17(+0.79%) |
Nov 11, 2004 | 22.25 | 22.25 | 21.88 | 22.08 | 7,868,327 | -0.06(-0.26%) |
Nov 10, 2004 | 21.92 | 22.30 | 21.89 | 22.14 | 9,432,190 | +0.32(+1.48%) |
Nov 09, 2004 | 21.59 | 22.00 | 21.59 | 21.81 | 6,977,048 | +0.19(+0.88%) |
Nov 08, 2004 | 21.71 | 21.84 | 21.56 | 21.62 | 6,619,862 | -0.32(-1.48%) |
Nov 05, 2004 | 21.86 | 22.15 | 21.71 | 21.95 | 8,675,789 | +0.09(+0.42%) |
Nov 04, 2004 | 21.37 | 21.91 | 21.32 | 21.86 | 8,170,598 | +0.56(+2.65%) |
Nov 03, 2004 | 21.51 | 21.53 | 21.14 | 21.29 | 7,166,239 | +0.15(+0.71%) |
Nov 02, 2004 | 20.73 | 21.47 | 20.73 | 21.14 | 10,033,602 | +0.19(+0.91%) |