Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.14 | 18.22 | 17.91 | 18.04 | 1,449,027 | +0.18(+1.01%) |
Jan 28, 2005 | 18.03 | 18.16 | 17.53 | 17.86 | 1,857,910 | -0.14(-0.78%) |
Jan 27, 2005 | 18.06 | 18.13 | 17.75 | 18.00 | 7,283,829 | -0.51(-2.76%) |
Jan 26, 2005 | 18.61 | 18.68 | 18.13 | 18.51 | 1,577,018 | +0.20(+1.09%) |
Jan 25, 2005 | 18.49 | 18.70 | 18.11 | 18.31 | 2,023,910 | +0.24(+1.33%) |
Jan 24, 2005 | 19.00 | 19.33 | 17.96 | 18.07 | 3,274,888 | -0.87(-4.59%) |
Jan 21, 2005 | 20.44 | 20.53 | 18.83 | 18.94 | 4,460,424 | -1.21(-6.00%) |
Jan 20, 2005 | 21.58 | 21.74 | 20.07 | 20.15 | 13,798,735 | +2.30(+12.89%) |
Jan 19, 2005 | 20.26 | 20.27 | 17.78 | 17.85 | 9,546,153 | -3.46(-16.24%) |
Jan 18, 2005 | 20.89 | 21.35 | 20.33 | 21.31 | 2,607,884 | +0.17(+0.80%) |
Jan 14, 2005 | 21.24 | 21.50 | 21.05 | 21.14 | 943,971 | -0.13(-0.61%) |
Jan 13, 2005 | 21.25 | 21.87 | 20.91 | 21.27 | 1,511,449 | +0.06(+0.28%) |
Jan 12, 2005 | 20.66 | 21.36 | 20.63 | 21.21 | 1,166,923 | +0.46(+2.22%) |
Jan 11, 2005 | 21.29 | 21.46 | 20.32 | 20.75 | 1,811,219 | -0.76(-3.53%) |
Jan 10, 2005 | 21.42 | 21.90 | 21.01 | 21.51 | 1,332,738 | +0.09(+0.42%) |
Jan 07, 2005 | 21.73 | 21.84 | 21.09 | 21.42 | 1,856,199 | -0.25(-1.15%) |
Jan 06, 2005 | 22.33 | 22.45 | 21.51 | 21.67 | 2,037,482 | -0.39(-1.77%) |
Jan 05, 2005 | 22.47 | 22.78 | 21.82 | 22.06 | 3,330,505 | +0.58(+2.70%) |
Jan 04, 2005 | 22.90 | 22.93 | 20.34 | 21.48 | 4,733,662 | -1.40(-6.12%) |
Jan 03, 2005 | 23.75 | 23.79 | 22.70 | 22.88 | 1,882,932 | -0.12(-0.52%) |
Dec 31, 2004 | 22.93 | 23.10 | 22.86 | 23.00 | 876,400 | +0.06(+0.26%) |
Dec 30, 2004 | 22.91 | 23.35 | 22.77 | 22.94 | 1,440,000 | -0.04(-0.17%) |
Dec 29, 2004 | 22.93 | 23.50 | 22.79 | 22.98 | 3,777,400 | +1.11(+5.08%) |
Dec 28, 2004 | 22.00 | 22.10 | 21.24 | 21.87 | 1,574,200 | +0.11(+0.51%) |
Dec 27, 2004 | 22.00 | 22.28 | 21.70 | 21.76 | 1,500,600 | -0.07(-0.32%) |
Dec 23, 2004 | 22.14 | 22.31 | 21.68 | 21.83 | 1,646,000 | -0.15(-0.68%) |
Dec 22, 2004 | 21.58 | 22.55 | 21.29 | 21.98 | 4,861,600 | +0.48(+2.23%) |
Dec 21, 2004 | 25.00 | 25.07 | 20.50 | 21.50 | 18,373,600 | -3.85(-15.19%) |
Dec 20, 2004 | 25.57 | 25.98 | 25.06 | 25.35 | 2,506,300 | +0.09(+0.36%) |
Dec 17, 2004 | 25.95 | 26.55 | 25.15 | 25.26 | 3,218,300 | -0.61(-2.36%) |
Dec 16, 2004 | 27.61 | 27.63 | 25.16 | 25.87 | 3,808,300 | -1.63(-5.93%) |
Dec 15, 2004 | 27.38 | 27.85 | 27.11 | 27.50 | 2,431,400 | +0.39(+1.44%) |
Dec 14, 2004 | 26.70 | 27.75 | 26.28 | 27.11 | 2,931,500 | +0.82(+3.12%) |
Dec 13, 2004 | 26.98 | 26.99 | 25.75 | 26.29 | 2,460,700 | -0.16(-0.60%) |
Dec 10, 2004 | 25.36 | 26.85 | 25.11 | 26.45 | 5,045,600 | +0.62(+2.40%) |
Dec 09, 2004 | 23.02 | 25.97 | 22.61 | 25.83 | 10,861,500 | +2.35(+10.01%) |
Dec 08, 2004 | 24.07 | 24.29 | 23.00 | 23.48 | 1,332,400 | -0.44(-1.84%) |
Dec 07, 2004 | 24.77 | 24.94 | 23.85 | 23.92 | 1,848,500 | -0.43(-1.77%) |
Dec 06, 2004 | 24.24 | 24.55 | 23.81 | 24.35 | 1,505,600 | +0.31(+1.29%) |
Dec 03, 2004 | 24.21 | 24.38 | 23.65 | 24.04 | 2,123,800 | +0.54(+2.30%) |
Dec 02, 2004 | 24.32 | 24.66 | 22.59 | 23.50 | 4,498,300 | -0.65(-2.69%) |
Dec 01, 2004 | 23.38 | 25.06 | 23.29 | 24.15 | 3,883,900 | +1.04(+4.50%) |
Nov 30, 2004 | 23.72 | 23.75 | 23.10 | 23.11 | 2,051,400 | -0.46(-1.95%) |
Nov 29, 2004 | 22.86 | 24.62 | 22.71 | 23.57 | 7,954,200 | +1.40(+6.31%) |
Nov 26, 2004 | 22.06 | 22.41 | 21.95 | 22.17 | 868,600 | +0.19(+0.86%) |
Nov 24, 2004 | 22.28 | 22.28 | 21.66 | 21.98 | 1,465,100 | -0.10(-0.45%) |
Nov 23, 2004 | 22.22 | 22.73 | 21.85 | 22.08 | 3,758,200 | +0.16(+0.73%) |
Nov 22, 2004 | 20.62 | 22.90 | 20.40 | 21.92 | 6,370,500 | +1.24(+6.00%) |
Nov 19, 2004 | 21.41 | 21.78 | 20.64 | 20.68 | 2,186,400 | -0.80(-3.72%) |
Nov 18, 2004 | 20.89 | 21.85 | 20.65 | 21.48 | 3,094,100 | +0.36(+1.70%) |
Nov 17, 2004 | 22.08 | 22.55 | 20.85 | 21.12 | 8,257,100 | -0.35(-1.63%) |
Nov 16, 2004 | 19.65 | 22.79 | 19.46 | 21.47 | 20,520,200 | +2.63(+13.96%) |
Nov 15, 2004 | 19.15 | 19.64 | 18.20 | 18.84 | 5,555,800 | -0.26(-1.36%) |
Nov 12, 2004 | 17.25 | 19.82 | 17.10 | 19.10 | 6,509,400 | +1.84(+10.66%) |
Nov 11, 2004 | 17.30 | 17.35 | 17.18 | 17.26 | 608,700 | +0.05(+0.29%) |
Nov 10, 2004 | 17.37 | 17.49 | 17.12 | 17.21 | 897,200 | -0.06(-0.35%) |
Nov 09, 2004 | 17.27 | 17.78 | 17.00 | 17.27 | 1,203,700 | -0.15(-0.86%) |
Nov 08, 2004 | 17.26 | 17.88 | 17.16 | 17.42 | 972,600 | +0.17(+0.99%) |
Nov 05, 2004 | 17.11 | 17.39 | 16.92 | 17.25 | 1,102,300 | +0.35(+2.07%) |
Nov 04, 2004 | 16.75 | 16.99 | 16.56 | 16.90 | 1,005,900 | +0.12(+0.72%) |
Nov 03, 2004 | 17.38 | 17.44 | 16.71 | 16.78 | 948,200 | -0.10(-0.59%) |
Nov 02, 2004 | 17.09 | 17.18 | 16.82 | 16.88 | 797,100 | -0.29(-1.69%) |