Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.98 | 23.41 | 22.88 | 23.32 | 9,067,198 | +0.28(+1.21%) |
Jan 28, 2005 | 23.19 | 23.19 | 22.96 | 23.04 | 8,052,055 | -0.29(-1.22%) |
Jan 27, 2005 | 23.07 | 23.42 | 23.04 | 23.32 | 4,770,234 | +0.20(+0.89%) |
Jan 26, 2005 | 22.93 | 23.16 | 22.86 | 23.12 | 5,713,718 | +0.22(+0.98%) |
Jan 25, 2005 | 22.95 | 23.01 | 22.73 | 22.90 | 3,427,554 | +0.09(+0.41%) |
Jan 24, 2005 | 22.85 | 22.99 | 22.78 | 22.80 | 6,211,788 | +0.20(+0.88%) |
Jan 21, 2005 | 22.70 | 22.88 | 22.60 | 22.60 | 7,007,766 | +0.05(+0.22%) |
Jan 20, 2005 | 22.73 | 22.73 | 22.39 | 22.55 | 6,351,402 | -0.23(-1.01%) |
Jan 19, 2005 | 22.76 | 22.95 | 22.76 | 22.78 | 4,310,812 | -0.08(-0.35%) |
Jan 18, 2005 | 22.79 | 22.92 | 22.72 | 22.87 | 7,098,266 | +0.22(+0.99%) |
Jan 14, 2005 | 22.51 | 22.65 | 22.39 | 22.64 | 2,650,577 | +0.20(+0.89%) |
Jan 13, 2005 | 22.45 | 22.62 | 22.32 | 22.44 | 5,796,810 | +0.15(+0.67%) |
Jan 12, 2005 | 21.98 | 22.29 | 21.87 | 22.29 | 5,674,748 | +0.39(+1.76%) |
Jan 11, 2005 | 21.87 | 21.98 | 21.73 | 21.91 | 2,653,637 | +0.03(+0.14%) |
Jan 10, 2005 | 21.95 | 22.11 | 21.80 | 21.88 | 7,249,313 | +0.16(+0.74%) |
Jan 07, 2005 | 21.98 | 21.98 | 21.52 | 21.72 | 7,605,354 | -0.17(-0.79%) |
Jan 06, 2005 | 21.46 | 22.05 | 21.45 | 21.89 | 8,097,949 | +0.37(+1.73%) |
Jan 05, 2005 | 21.61 | 21.77 | 21.46 | 21.52 | 6,399,389 | -0.09(-0.43%) |
Jan 04, 2005 | 21.86 | 21.95 | 21.60 | 21.61 | 10,200,537 | -0.11(-0.51%) |
Jan 03, 2005 | 22.42 | 22.48 | 21.72 | 21.72 | 6,411,628 | -0.83(-3.69%) |
Dec 31, 2004 | 22.47 | 22.64 | 22.43 | 22.55 | 1,018,040 | +0.06(+0.25%) |
Dec 30, 2004 | 22.57 | 22.58 | 22.47 | 22.50 | 1,860,718 | -0.10(-0.44%) |
Dec 29, 2004 | 22.48 | 22.61 | 22.26 | 22.60 | 3,392,610 | +0.17(+0.75%) |
Dec 28, 2004 | 22.29 | 22.50 | 22.29 | 22.43 | 3,534,318 | +0.16(+0.70%) |
Dec 27, 2004 | 22.65 | 22.67 | 22.27 | 22.28 | 7,194,885 | -0.40(-1.75%) |
Dec 23, 2004 | 22.60 | 22.70 | 22.54 | 22.67 | 3,430,936 | +0.13(+0.58%) |
Dec 22, 2004 | 22.85 | 22.93 | 22.33 | 22.54 | 6,424,832 | -0.31(-1.36%) |
Dec 21, 2004 | 22.59 | 22.87 | 22.59 | 22.85 | 4,689,719 | +0.19(+0.85%) |
Dec 20, 2004 | 22.50 | 22.69 | 22.43 | 22.66 | 3,135,765 | +0.27(+1.22%) |
Dec 17, 2004 | 22.39 | 22.49 | 22.31 | 22.39 | 5,060,574 | -0.09(-0.39%) |
Dec 16, 2004 | 22.70 | 22.71 | 22.37 | 22.47 | 4,313,871 | -0.23(-1.01%) |
Dec 15, 2004 | 22.59 | 22.76 | 22.42 | 22.70 | 8,547,388 | +0.17(+0.74%) |
Dec 14, 2004 | 22.45 | 22.58 | 22.36 | 22.54 | 3,885,527 | +0.07(+0.30%) |
Dec 13, 2004 | 22.11 | 22.47 | 22.11 | 22.47 | 4,898,737 | +0.39(+1.77%) |
Dec 10, 2004 | 22.25 | 22.36 | 22.01 | 22.08 | 4,503,888 | -0.16(-0.70%) |
Dec 09, 2004 | 22.11 | 22.23 | 21.93 | 22.23 | 5,243,184 | +0.19(+0.85%) |
Dec 08, 2004 | 21.73 | 22.10 | 21.59 | 22.05 | 7,369,443 | +0.15(+0.68%) |
Dec 07, 2004 | 22.39 | 22.56 | 21.90 | 21.90 | 5,541,253 | -0.47(-2.08%) |
Dec 06, 2004 | 22.72 | 22.72 | 22.19 | 22.36 | 2,411,768 | +0.01(+0.06%) |
Dec 03, 2004 | 22.06 | 22.40 | 22.06 | 22.35 | 6,409,212 | +0.22(+0.98%) |
Dec 02, 2004 | 22.54 | 22.60 | 21.96 | 22.13 | 10,305,691 | -0.60(-2.65%) |
Dec 01, 2004 | 23.23 | 23.30 | 22.69 | 22.73 | 11,551,430 | -0.56(-2.40%) |
Nov 30, 2004 | 23.26 | 23.36 | 23.23 | 23.29 | 5,619,675 | +0.03(+0.13%) |
Nov 29, 2004 | 23.50 | 23.50 | 23.01 | 23.26 | 4,350,908 | -0.12(-0.53%) |
Nov 26, 2004 | 23.36 | 23.54 | 23.35 | 23.39 | 1,662,005 | +0.10(+0.43%) |
Nov 24, 2004 | 23.16 | 23.29 | 22.91 | 23.29 | 5,715,328 | +0.19(+0.83%) |
Nov 23, 2004 | 22.98 | 23.22 | 22.96 | 23.09 | 2,972,479 | +0.14(+0.62%) |
Nov 22, 2004 | 22.62 | 22.98 | 22.59 | 22.95 | 5,990,048 | +0.36(+1.59%) |
Nov 19, 2004 | 22.45 | 22.67 | 22.34 | 22.59 | 6,338,842 | +0.27(+1.20%) |
Nov 18, 2004 | 22.23 | 22.36 | 22.13 | 22.32 | 3,534,962 | +0.17(+0.78%) |
Nov 17, 2004 | 21.85 | 22.18 | 21.85 | 22.15 | 6,394,559 | +0.34(+1.57%) |
Nov 16, 2004 | 21.86 | 22.00 | 21.81 | 21.81 | 3,932,227 | +0.00(+0.00%) |
Nov 15, 2004 | 22.20 | 22.20 | 21.68 | 21.81 | 6,621,452 | -0.48(-2.17%) |
Nov 12, 2004 | 21.80 | 22.32 | 21.73 | 22.29 | 4,636,739 | +0.46(+2.10%) |
Nov 11, 2004 | 21.81 | 21.93 | 21.75 | 21.83 | 4,876,837 | -0.04(-0.20%) |
Nov 10, 2004 | 21.77 | 21.92 | 21.48 | 21.88 | 8,178,304 | +0.25(+1.18%) |
Nov 09, 2004 | 21.67 | 21.82 | 21.59 | 21.62 | 9,619,375 | -0.20(-0.91%) |
Nov 08, 2004 | 22.18 | 22.18 | 21.77 | 21.82 | 5,689,724 | -0.37(-1.65%) |
Nov 05, 2004 | 22.17 | 22.30 | 22.06 | 22.19 | 9,867,846 | +0.13(+0.59%) |
Nov 04, 2004 | 21.85 | 22.11 | 21.85 | 22.06 | 5,797,454 | +0.26(+1.20%) |
Nov 03, 2004 | 21.80 | 21.89 | 21.49 | 21.80 | 5,587,469 | +0.43(+2.01%) |
Nov 02, 2004 | 21.61 | 21.69 | 21.31 | 21.37 | 11,149,173 | -0.32(-1.49%) |