Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.50 | 21.57 | 21.02 | 21.15 | 4,731,589 | -0.14(-0.63%) |
Jan 28, 2005 | 21.20 | 21.28 | 21.08 | 21.28 | 3,521,015 | +0.00(+0.00%) |
Jan 27, 2005 | 21.08 | 21.37 | 20.99 | 21.28 | 4,344,665 | +0.09(+0.41%) |
Jan 26, 2005 | 21.09 | 21.22 | 21.02 | 21.20 | 5,239,035 | +0.26(+1.26%) |
Jan 25, 2005 | 21.07 | 21.12 | 20.85 | 20.93 | 5,881,996 | -0.01(-0.05%) |
Jan 24, 2005 | 21.12 | 21.27 | 20.93 | 20.94 | 3,935,339 | -0.18(-0.84%) |
Jan 21, 2005 | 21.34 | 21.37 | 21.11 | 21.12 | 4,914,870 | -0.30(-1.41%) |
Jan 20, 2005 | 21.44 | 21.55 | 21.28 | 21.42 | 5,943,090 | -0.02(-0.10%) |
Jan 19, 2005 | 21.90 | 22.03 | 21.42 | 21.44 | 7,415,625 | -0.46(-2.10%) |
Jan 18, 2005 | 21.97 | 22.08 | 21.69 | 21.90 | 4,401,500 | -0.20(-0.90%) |
Jan 14, 2005 | 22.10 | 22.28 | 21.94 | 22.10 | 2,580,547 | -0.02(-0.10%) |
Jan 13, 2005 | 22.44 | 22.47 | 22.09 | 22.12 | 2,892,493 | -0.24(-1.06%) |
Jan 12, 2005 | 22.22 | 22.41 | 21.94 | 22.36 | 3,982,918 | +0.22(+0.98%) |
Jan 11, 2005 | 22.34 | 22.40 | 22.14 | 22.15 | 4,174,344 | -0.25(-1.13%) |
Jan 10, 2005 | 22.31 | 22.47 | 22.30 | 22.40 | 4,525,723 | +0.10(+0.44%) |
Jan 07, 2005 | 22.42 | 22.57 | 22.25 | 22.30 | 3,778,162 | -0.05(-0.24%) |
Jan 06, 2005 | 22.47 | 22.50 | 22.23 | 22.36 | 5,510,252 | -0.11(-0.48%) |
Jan 05, 2005 | 22.52 | 23.01 | 22.43 | 22.47 | 10,990,514 | +0.32(+1.44%) |
Jan 04, 2005 | 22.65 | 22.69 | 21.93 | 22.15 | 5,602,633 | -0.55(-2.40%) |
Jan 03, 2005 | 22.74 | 22.83 | 22.59 | 22.69 | 4,810,270 | +0.01(+0.02%) |
Dec 31, 2004 | 22.72 | 22.79 | 22.68 | 22.69 | 1,677,105 | -0.01(-0.05%) |
Dec 30, 2004 | 22.69 | 22.80 | 22.66 | 22.70 | 1,756,712 | +0.04(+0.17%) |
Dec 29, 2004 | 22.69 | 22.74 | 22.59 | 22.66 | 2,753,460 | -0.03(-0.14%) |
Dec 28, 2004 | 22.66 | 22.82 | 22.57 | 22.69 | 3,122,612 | +0.09(+0.41%) |
Dec 27, 2004 | 22.69 | 22.76 | 22.56 | 22.60 | 3,024,307 | -0.03(-0.14%) |
Dec 23, 2004 | 22.45 | 22.65 | 22.40 | 22.63 | 2,251,939 | +0.16(+0.70%) |
Dec 22, 2004 | 22.50 | 22.63 | 22.42 | 22.48 | 3,137,978 | +0.07(+0.31%) |
Dec 21, 2004 | 22.26 | 22.50 | 22.25 | 22.41 | 2,773,084 | +0.20(+0.90%) |
Dec 20, 2004 | 22.32 | 22.59 | 22.17 | 22.21 | 2,435,959 | -0.12(-0.56%) |
Dec 17, 2004 | 22.35 | 22.51 | 22.18 | 22.33 | 4,004,578 | -0.16(-0.70%) |
Dec 16, 2004 | 22.55 | 22.65 | 22.43 | 22.49 | 3,959,406 | +0.12(+0.56%) |
Dec 15, 2004 | 22.15 | 22.46 | 22.01 | 22.36 | 4,319,672 | +0.19(+0.85%) |
Dec 14, 2004 | 22.18 | 22.24 | 22.08 | 22.17 | 4,061,784 | -0.04(-0.17%) |
Dec 13, 2004 | 22.09 | 22.29 | 22.09 | 22.21 | 4,412,978 | +0.20(+0.91%) |
Dec 10, 2004 | 22.37 | 22.37 | 21.85 | 22.01 | 3,268,310 | +0.03(+0.15%) |
Dec 09, 2004 | 21.69 | 22.06 | 21.61 | 21.98 | 4,304,676 | +0.23(+1.04%) |
Dec 08, 2004 | 21.63 | 21.80 | 21.55 | 21.75 | 3,743,543 | +0.12(+0.57%) |
Dec 07, 2004 | 21.96 | 22.12 | 21.60 | 21.63 | 5,162,761 | -0.38(-1.74%) |
Dec 06, 2004 | 21.86 | 22.10 | 21.76 | 22.01 | 7,259,560 | +0.12(+0.57%) |
Dec 03, 2004 | 22.32 | 22.44 | 21.82 | 21.89 | 8,838,546 | -0.57(-2.53%) |
Dec 02, 2004 | 22.84 | 22.92 | 22.44 | 22.45 | 4,391,688 | -0.45(-1.96%) |
Dec 01, 2004 | 22.50 | 22.97 | 22.43 | 22.90 | 5,265,138 | +0.48(+2.12%) |
Nov 30, 2004 | 22.42 | 22.56 | 22.35 | 22.43 | 5,280,134 | +0.02(+0.10%) |
Nov 29, 2004 | 22.63 | 22.69 | 22.39 | 22.41 | 3,316,259 | -0.17(-0.77%) |
Nov 26, 2004 | 22.41 | 22.66 | 22.34 | 22.58 | 1,762,081 | +0.16(+0.72%) |
Nov 24, 2004 | 21.98 | 22.45 | 21.98 | 22.42 | 4,842,853 | +0.58(+2.65%) |
Nov 23, 2004 | 22.07 | 22.09 | 21.69 | 21.84 | 2,767,345 | -0.14(-0.61%) |
Nov 22, 2004 | 21.82 | 22.22 | 21.81 | 21.97 | 4,111,769 | +0.10(+0.44%) |
Nov 19, 2004 | 22.20 | 22.20 | 21.76 | 21.88 | 2,474,096 | -0.28(-1.24%) |
Nov 18, 2004 | 22.08 | 22.25 | 22.02 | 22.15 | 3,488,061 | +0.15(+0.66%) |
Nov 17, 2004 | 21.92 | 22.15 | 21.83 | 22.01 | 2,986,725 | +0.09(+0.39%) |
Nov 16, 2004 | 22.03 | 22.07 | 21.83 | 21.92 | 2,404,487 | -0.04(-0.20%) |
Nov 15, 2004 | 22.14 | 22.14 | 21.93 | 21.96 | 1,841,132 | -0.08(-0.37%) |
Nov 12, 2004 | 22.07 | 22.08 | 21.80 | 22.04 | 3,141,125 | -0.08(-0.37%) |
Nov 11, 2004 | 22.10 | 22.13 | 21.90 | 22.12 | 2,369,867 | +0.14(+0.61%) |
Nov 10, 2004 | 22.14 | 22.14 | 21.88 | 21.99 | 2,743,278 | -0.05(-0.22%) |
Nov 09, 2004 | 21.87 | 22.07 | 21.75 | 22.04 | 5,667,984 | +0.40(+1.85%) |
Nov 08, 2004 | 21.71 | 21.74 | 21.60 | 21.64 | 2,569,624 | -0.03(-0.15%) |
Nov 05, 2004 | 21.61 | 21.74 | 21.41 | 21.67 | 4,502,952 | +0.39(+1.83%) |
Nov 04, 2004 | 20.91 | 21.33 | 20.74 | 21.28 | 4,101,957 | +0.35(+1.68%) |
Nov 03, 2004 | 20.99 | 21.06 | 20.83 | 20.93 | 3,869,617 | +0.23(+1.12%) |
Nov 02, 2004 | 20.83 | 20.99 | 20.64 | 20.70 | 2,791,597 | -0.13(-0.62%) |