Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 26.65 | 26.65 | 26.28 | 26.50 | 3,596,721 | +0.45(+1.73%) |
Jan 28, 2005 | 26.44 | 26.51 | 25.84 | 26.05 | 3,021,161 | -0.33(-1.26%) |
Jan 27, 2005 | 26.40 | 26.63 | 26.27 | 26.38 | 2,939,140 | -0.08(-0.32%) |
Jan 26, 2005 | 26.10 | 26.54 | 26.08 | 26.46 | 3,949,310 | +0.38(+1.46%) |
Jan 25, 2005 | 26.10 | 26.29 | 26.01 | 26.08 | 2,606,808 | -0.01(-0.05%) |
Jan 24, 2005 | 25.98 | 26.23 | 25.41 | 26.10 | 3,490,902 | +0.54(+2.13%) |
Jan 21, 2005 | 25.74 | 25.91 | 25.53 | 25.55 | 1,754,163 | -0.18(-0.71%) |
Jan 20, 2005 | 25.94 | 26.08 | 25.66 | 25.74 | 2,647,747 | -0.38(-1.46%) |
Jan 19, 2005 | 26.65 | 26.66 | 26.11 | 26.12 | 2,641,798 | -0.66(-2.48%) |
Jan 18, 2005 | 26.32 | 26.80 | 26.13 | 26.78 | 3,028,527 | +0.32(+1.20%) |
Jan 14, 2005 | 26.46 | 26.49 | 26.29 | 26.46 | 2,117,660 | +0.14(+0.54%) |
Jan 13, 2005 | 26.50 | 26.58 | 26.30 | 26.32 | 2,087,628 | -0.18(-0.67%) |
Jan 12, 2005 | 26.40 | 26.50 | 26.25 | 26.50 | 2,483,423 | +0.17(+0.64%) |
Jan 11, 2005 | 26.08 | 26.51 | 25.95 | 26.33 | 3,474,328 | +0.16(+0.62%) |
Jan 10, 2005 | 26.03 | 26.22 | 25.97 | 26.17 | 2,164,974 | +0.06(+0.24%) |
Jan 07, 2005 | 26.29 | 26.29 | 26.03 | 26.10 | 2,264,843 | -0.12(-0.46%) |
Jan 06, 2005 | 26.44 | 26.44 | 26.11 | 26.23 | 3,672,083 | +0.12(+0.46%) |
Jan 05, 2005 | 26.12 | 26.21 | 25.98 | 26.10 | 3,467,811 | -0.04(-0.16%) |
Jan 04, 2005 | 26.40 | 26.63 | 26.10 | 26.15 | 2,516,713 | -0.15(-0.56%) |
Jan 03, 2005 | 26.44 | 26.73 | 26.30 | 26.30 | 3,917,720 | +0.13(+0.49%) |
Dec 31, 2004 | 26.30 | 26.47 | 26.17 | 26.17 | 2,417,693 | -0.09(-0.35%) |
Dec 30, 2004 | 26.38 | 26.46 | 26.26 | 26.26 | 2,164,974 | -0.14(-0.53%) |
Dec 29, 2004 | 26.25 | 26.44 | 26.24 | 26.40 | 2,300,541 | +0.05(+0.19%) |
Dec 28, 2004 | 26.00 | 26.35 | 26.00 | 26.35 | 3,402,081 | +0.36(+1.39%) |
Dec 27, 2004 | 26.12 | 26.13 | 25.91 | 25.99 | 1,628,936 | -0.17(-0.65%) |
Dec 23, 2004 | 26.01 | 26.23 | 25.98 | 26.16 | 2,050,938 | +0.04(+0.16%) |
Dec 22, 2004 | 25.82 | 26.15 | 25.72 | 26.12 | 3,061,958 | +0.37(+1.43%) |
Dec 21, 2004 | 25.84 | 25.93 | 25.59 | 25.75 | 5,100,431 | -0.14(-0.55%) |
Dec 20, 2004 | 26.25 | 26.40 | 25.88 | 25.89 | 2,622,957 | -0.36(-1.37%) |
Dec 17, 2004 | 25.94 | 26.29 | 25.94 | 26.25 | 4,018,156 | +0.06(+0.24%) |
Dec 16, 2004 | 26.18 | 26.27 | 26.05 | 26.19 | 3,059,408 | +0.11(+0.43%) |
Dec 15, 2004 | 26.27 | 26.28 | 25.96 | 26.08 | 3,879,756 | -0.20(-0.78%) |
Dec 14, 2004 | 26.12 | 26.33 | 26.12 | 26.28 | 2,376,896 | +0.10(+0.38%) |
Dec 13, 2004 | 26.10 | 26.27 | 26.10 | 26.18 | 3,056,717 | +0.17(+0.65%) |
Dec 10, 2004 | 26.31 | 26.31 | 25.57 | 26.01 | 3,342,443 | +0.17(+0.66%) |
Dec 09, 2004 | 25.94 | 26.06 | 25.66 | 25.84 | 2,926,957 | -0.19(-0.73%) |
Dec 08, 2004 | 26.06 | 26.15 | 25.84 | 26.03 | 2,700,870 | +0.04(+0.16%) |
Dec 07, 2004 | 26.30 | 26.71 | 25.99 | 25.99 | 4,586,634 | -0.34(-1.29%) |
Dec 06, 2004 | 26.08 | 26.39 | 26.05 | 26.33 | 2,204,922 | +0.05(+0.19%) |
Dec 03, 2004 | 26.38 | 26.42 | 26.06 | 26.28 | 3,428,713 | -0.16(-0.59%) |
Dec 02, 2004 | 26.46 | 26.51 | 26.26 | 26.44 | 1,955,602 | -0.06(-0.24%) |
Dec 01, 2004 | 25.75 | 26.56 | 25.75 | 26.50 | 2,996,229 | +0.75(+2.91%) |
Nov 30, 2004 | 25.48 | 25.87 | 25.34 | 25.75 | 3,270,197 | +0.31(+1.22%) |
Nov 29, 2004 | 25.66 | 25.81 | 25.30 | 25.44 | 2,310,174 | -0.27(-1.04%) |
Nov 26, 2004 | 25.78 | 25.87 | 25.59 | 25.71 | 522,579 | +0.01(+0.05%) |
Nov 24, 2004 | 25.82 | 25.90 | 25.61 | 25.70 | 2,059,154 | +0.11(+0.44%) |
Nov 23, 2004 | 25.44 | 25.62 | 25.27 | 25.58 | 3,033,343 | +0.06(+0.22%) |
Nov 22, 2004 | 25.22 | 25.57 | 25.08 | 25.53 | 3,791,360 | +0.32(+1.26%) |
Nov 19, 2004 | 25.55 | 25.70 | 25.21 | 25.21 | 2,566,860 | -0.42(-1.63%) |
Nov 18, 2004 | 25.66 | 25.69 | 25.38 | 25.62 | 2,036,489 | +0.06(+0.25%) |
Nov 17, 2004 | 25.73 | 25.94 | 25.46 | 25.56 | 3,575,897 | -0.17(-0.66%) |
Nov 16, 2004 | 25.85 | 25.98 | 25.70 | 25.73 | 1,741,697 | -0.12(-0.46%) |
Nov 15, 2004 | 25.72 | 25.94 | 25.61 | 25.85 | 2,833,746 | +0.06(+0.22%) |
Nov 12, 2004 | 25.59 | 25.84 | 25.27 | 25.79 | 3,691,066 | +0.30(+1.19%) |
Nov 11, 2004 | 25.72 | 25.75 | 25.47 | 25.49 | 3,045,809 | -0.25(-0.96%) |
Nov 10, 2004 | 25.31 | 25.82 | 25.16 | 25.74 | 3,684,408 | +0.10(+0.39%) |
Nov 09, 2004 | 25.82 | 25.97 | 25.57 | 25.64 | 2,798,473 | -0.18(-0.71%) |
Nov 08, 2004 | 25.63 | 25.94 | 25.60 | 25.82 | 2,791,390 | +0.19(+0.74%) |
Nov 05, 2004 | 25.58 | 25.84 | 25.41 | 25.63 | 4,866,977 | +0.14(+0.55%) |
Nov 04, 2004 | 24.92 | 25.66 | 24.64 | 25.49 | 6,558,527 | +0.85(+3.44%) |
Nov 03, 2004 | 24.81 | 25.06 | 24.46 | 24.64 | 4,781,415 | +0.55(+2.29%) |
Nov 02, 2004 | 23.91 | 24.35 | 23.91 | 24.09 | 2,892,251 | +0.23(+0.95%) |