Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.89 | 21.95 | 21.80 | 21.83 | 2,160,591 | -0.12(-0.54%) |
Jan 28, 2005 | 22.00 | 22.04 | 21.84 | 21.95 | 2,879,836 | -0.12(-0.53%) |
Jan 27, 2005 | 21.89 | 22.07 | 21.86 | 22.07 | 3,294,682 | -0.05(-0.22%) |
Jan 26, 2005 | 21.98 | 22.18 | 21.98 | 22.12 | 2,966,806 | +0.22(+1.01%) |
Jan 25, 2005 | 21.75 | 21.90 | 21.75 | 21.89 | 6,885,801 | +0.02(+0.09%) |
Jan 24, 2005 | 21.73 | 21.97 | 21.73 | 21.88 | 3,343,884 | +0.09(+0.40%) |
Jan 21, 2005 | 21.67 | 21.88 | 21.64 | 21.79 | 3,791,600 | -0.03(-0.13%) |
Jan 20, 2005 | 21.76 | 21.91 | 21.76 | 21.82 | 2,522,561 | -0.11(-0.51%) |
Jan 19, 2005 | 22.17 | 22.17 | 21.84 | 21.93 | 2,322,079 | -0.31(-1.41%) |
Jan 18, 2005 | 22.00 | 22.29 | 21.96 | 22.24 | 3,352,867 | -0.02(-0.11%) |
Jan 14, 2005 | 22.26 | 22.36 | 22.19 | 22.27 | 2,770,612 | -0.00(-0.02%) |
Jan 13, 2005 | 22.38 | 22.38 | 22.25 | 22.27 | 2,647,505 | -0.12(-0.53%) |
Jan 12, 2005 | 22.36 | 22.43 | 22.27 | 22.39 | 4,275,043 | -0.24(-1.06%) |
Jan 11, 2005 | 22.68 | 22.69 | 22.53 | 22.63 | 2,778,166 | -0.30(-1.32%) |
Jan 10, 2005 | 22.94 | 23.01 | 22.80 | 22.93 | 3,020,091 | -0.04(-0.17%) |
Jan 07, 2005 | 22.96 | 23.02 | 22.70 | 22.97 | 3,085,422 | +0.24(+1.06%) |
Jan 06, 2005 | 22.68 | 22.84 | 22.67 | 22.73 | 1,920,503 | +0.00(+0.00%) |
Jan 05, 2005 | 22.92 | 22.99 | 22.73 | 22.73 | 1,785,147 | -0.09(-0.41%) |
Jan 04, 2005 | 22.96 | 23.04 | 22.79 | 22.83 | 3,062,964 | -0.37(-1.58%) |
Jan 03, 2005 | 23.00 | 23.31 | 23.00 | 23.19 | 3,452,291 | -0.02(-0.08%) |
Dec 31, 2004 | 23.07 | 23.22 | 22.91 | 23.21 | 2,268,794 | -0.02(-0.08%) |
Dec 30, 2004 | 23.08 | 23.27 | 23.07 | 23.23 | 1,460,537 | +0.01(+0.06%) |
Dec 29, 2004 | 23.00 | 23.22 | 22.97 | 23.22 | 2,346,986 | -0.05(-0.21%) |
Dec 28, 2004 | 23.05 | 23.28 | 23.02 | 23.27 | 2,194,890 | +0.20(+0.85%) |
Dec 27, 2004 | 22.70 | 23.18 | 22.70 | 23.07 | 1,988,079 | +0.13(+0.58%) |
Dec 23, 2004 | 22.72 | 23.04 | 22.70 | 22.94 | 3,084,605 | +0.18(+0.80%) |
Dec 22, 2004 | 22.57 | 22.85 | 22.57 | 22.76 | 2,923,117 | +0.15(+0.67%) |
Dec 21, 2004 | 22.42 | 22.62 | 22.40 | 22.61 | 2,966,398 | -0.17(-0.75%) |
Dec 20, 2004 | 22.78 | 22.83 | 22.71 | 22.78 | 3,473,524 | -0.02(-0.11%) |
Dec 17, 2004 | 22.06 | 22.80 | 21.99 | 22.80 | 4,650,488 | -0.10(-0.45%) |
Dec 16, 2004 | 22.61 | 22.96 | 22.61 | 22.90 | 4,434,490 | +0.47(+2.10%) |
Dec 15, 2004 | 22.31 | 22.43 | 22.25 | 22.43 | 2,355,765 | +0.11(+0.48%) |
Dec 14, 2004 | 22.17 | 22.33 | 22.13 | 22.33 | 1,770,447 | -0.11(-0.48%) |
Dec 13, 2004 | 22.18 | 22.48 | 22.17 | 22.43 | 3,699,117 | +0.48(+2.19%) |
Dec 10, 2004 | 21.96 | 22.02 | 21.63 | 21.95 | 1,870,076 | -0.13(-0.58%) |
Dec 09, 2004 | 21.84 | 22.09 | 21.71 | 22.08 | 2,505,208 | +0.10(+0.47%) |
Dec 08, 2004 | 21.89 | 22.06 | 21.77 | 21.98 | 3,144,015 | -0.09(-0.40%) |
Dec 07, 2004 | 22.09 | 22.22 | 22.06 | 22.07 | 4,402,029 | +0.26(+1.19%) |
Dec 06, 2004 | 21.65 | 21.88 | 21.63 | 21.81 | 3,176,067 | -0.01(-0.07%) |
Dec 03, 2004 | 21.67 | 21.86 | 21.67 | 21.82 | 4,580,462 | +0.40(+1.88%) |
Dec 02, 2004 | 21.38 | 21.43 | 21.25 | 21.42 | 3,575,194 | +0.24(+1.11%) |
Dec 01, 2004 | 21.15 | 21.24 | 21.11 | 21.18 | 3,404,314 | +0.35(+1.67%) |
Nov 30, 2004 | 20.92 | 21.01 | 20.70 | 20.84 | 2,878,815 | -0.17(-0.79%) |
Nov 29, 2004 | 20.94 | 21.11 | 20.90 | 21.00 | 1,967,050 | +0.11(+0.54%) |
Nov 26, 2004 | 20.82 | 20.95 | 20.82 | 20.89 | 690,458 | +0.00(+0.00%) |
Nov 24, 2004 | 20.99 | 21.03 | 20.79 | 20.89 | 1,253,727 | +0.05(+0.24%) |
Nov 23, 2004 | 21.03 | 21.05 | 20.78 | 20.84 | 1,758,198 | -0.11(-0.51%) |
Nov 22, 2004 | 20.76 | 20.95 | 20.68 | 20.95 | 2,252,462 | +0.00(+0.00%) |
Nov 19, 2004 | 21.18 | 21.18 | 20.89 | 20.95 | 4,900,580 | -0.40(-1.88%) |
Nov 18, 2004 | 21.78 | 21.82 | 21.29 | 21.35 | 4,293,009 | -0.71(-3.22%) |
Nov 17, 2004 | 21.97 | 22.11 | 21.90 | 22.06 | 2,659,550 | +0.01(+0.07%) |
Nov 16, 2004 | 21.95 | 22.05 | 21.91 | 22.05 | 3,332,451 | +0.12(+0.54%) |
Nov 15, 2004 | 21.94 | 21.99 | 21.87 | 21.93 | 1,578,336 | -0.12(-0.56%) |
Nov 12, 2004 | 22.08 | 22.08 | 21.79 | 22.05 | 2,171,820 | +0.25(+1.15%) |
Nov 11, 2004 | 21.73 | 21.83 | 21.70 | 21.80 | 1,891,104 | +0.14(+0.66%) |
Nov 10, 2004 | 21.84 | 21.89 | 21.59 | 21.66 | 1,720,429 | -0.11(-0.52%) |
Nov 09, 2004 | 21.58 | 21.82 | 21.56 | 21.77 | 1,264,751 | +0.10(+0.45%) |
Nov 08, 2004 | 21.66 | 21.67 | 21.55 | 21.67 | 1,533,830 | -0.05(-0.25%) |
Nov 05, 2004 | 21.70 | 21.84 | 21.66 | 21.73 | 2,758,362 | -0.00(-0.02%) |
Nov 04, 2004 | 21.55 | 21.75 | 21.28 | 21.73 | 3,904,295 | +0.11(+0.50%) |
Nov 03, 2004 | 21.58 | 21.72 | 21.51 | 21.63 | 4,835,862 | +0.64(+3.06%) |
Nov 02, 2004 | 21.10 | 21.21 | 20.98 | 20.98 | 5,283,782 | -0.13(-0.60%) |