Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.62 | 21.88 | 21.62 | 21.81 | 8,635,635 | +0.26(+1.22%) |
Jan 28, 2005 | 21.45 | 21.71 | 21.01 | 21.55 | 11,639,470 | -0.08(-0.37%) |
Jan 27, 2005 | 21.55 | 21.81 | 21.51 | 21.63 | 8,963,834 | +0.09(+0.41%) |
Jan 26, 2005 | 21.50 | 21.72 | 21.46 | 21.54 | 6,942,665 | +0.03(+0.16%) |
Jan 25, 2005 | 21.54 | 21.61 | 21.48 | 21.51 | 7,361,749 | +0.13(+0.63%) |
Jan 24, 2005 | 21.27 | 21.47 | 21.16 | 21.37 | 8,022,156 | +0.33(+1.57%) |
Jan 21, 2005 | 21.18 | 21.28 | 20.96 | 21.04 | 6,067,220 | -0.13(-0.64%) |
Jan 20, 2005 | 21.26 | 21.39 | 20.96 | 21.18 | 6,011,382 | -0.11(-0.54%) |
Jan 19, 2005 | 21.35 | 21.55 | 21.25 | 21.29 | 6,600,061 | +0.01(+0.06%) |
Jan 18, 2005 | 21.01 | 21.34 | 20.93 | 21.28 | 5,409,932 | +0.20(+0.93%) |
Jan 14, 2005 | 20.77 | 21.12 | 20.75 | 21.08 | 5,820,997 | +0.28(+1.36%) |
Jan 13, 2005 | 21.04 | 21.08 | 20.77 | 20.80 | 5,541,954 | -0.30(-1.44%) |
Jan 12, 2005 | 21.02 | 21.11 | 20.85 | 21.10 | 6,228,795 | +0.16(+0.77%) |
Jan 11, 2005 | 21.16 | 21.33 | 20.91 | 20.94 | 7,492,583 | -0.38(-1.80%) |
Jan 10, 2005 | 21.33 | 21.45 | 21.22 | 21.33 | 5,131,037 | -0.13(-0.63%) |
Jan 07, 2005 | 21.57 | 21.67 | 21.37 | 21.46 | 5,795,009 | -0.14(-0.65%) |
Jan 06, 2005 | 21.44 | 21.69 | 21.41 | 21.60 | 5,451,662 | +0.17(+0.79%) |
Jan 05, 2005 | 21.60 | 21.73 | 21.43 | 21.43 | 5,952,277 | -0.17(-0.78%) |
Jan 04, 2005 | 21.37 | 21.76 | 21.37 | 21.60 | 8,071,460 | +0.18(+0.82%) |
Jan 03, 2005 | 21.28 | 21.70 | 21.24 | 21.43 | 7,286,159 | -0.16(-0.75%) |
Dec 31, 2004 | 21.82 | 21.85 | 21.58 | 21.59 | 4,356,132 | -0.22(-0.99%) |
Dec 30, 2004 | 21.88 | 22.01 | 21.78 | 21.80 | 4,199,755 | -0.10(-0.46%) |
Dec 29, 2004 | 21.86 | 21.95 | 21.70 | 21.90 | 4,644,086 | +0.05(+0.22%) |
Dec 28, 2004 | 21.74 | 21.89 | 21.70 | 21.86 | 4,876,498 | +0.21(+0.96%) |
Dec 27, 2004 | 21.82 | 21.90 | 21.63 | 21.65 | 3,590,434 | -0.12(-0.56%) |
Dec 23, 2004 | 21.92 | 22.05 | 21.63 | 21.77 | 4,193,815 | -0.13(-0.58%) |
Dec 22, 2004 | 22.00 | 22.19 | 21.75 | 21.90 | 6,512,294 | -0.05(-0.21%) |
Dec 21, 2004 | 21.93 | 22.05 | 21.82 | 21.95 | 6,289,237 | +0.13(+0.62%) |
Dec 20, 2004 | 21.92 | 22.08 | 21.68 | 21.81 | 6,660,057 | -0.10(-0.46%) |
Dec 17, 2004 | 22.00 | 22.18 | 21.84 | 21.91 | 10,553,890 | -0.08(-0.37%) |
Dec 16, 2004 | 21.84 | 22.05 | 21.76 | 21.99 | 8,418,222 | +0.15(+0.68%) |
Dec 15, 2004 | 21.45 | 21.88 | 21.44 | 21.84 | 9,065,709 | +0.36(+1.66%) |
Dec 14, 2004 | 21.53 | 21.57 | 21.43 | 21.49 | 7,757,667 | -0.05(-0.22%) |
Dec 13, 2004 | 21.44 | 21.53 | 21.37 | 21.53 | 6,032,025 | +0.22(+1.04%) |
Dec 10, 2004 | 21.47 | 21.47 | 21.14 | 21.31 | 5,971,731 | -0.09(-0.41%) |
Dec 09, 2004 | 21.01 | 21.45 | 20.97 | 21.40 | 11,467,055 | +0.19(+0.89%) |
Dec 08, 2004 | 21.02 | 21.38 | 21.02 | 21.21 | 7,996,465 | +0.19(+0.90%) |
Dec 07, 2004 | 20.93 | 21.12 | 20.81 | 21.02 | 7,596,389 | +0.09(+0.45%) |
Dec 06, 2004 | 21.02 | 21.02 | 20.85 | 20.93 | 4,711,953 | -0.13(-0.64%) |
Dec 03, 2004 | 21.16 | 21.16 | 20.96 | 21.06 | 4,876,498 | -0.09(-0.45%) |
Dec 02, 2004 | 21.09 | 21.27 | 20.97 | 21.16 | 6,121,871 | +0.14(+0.67%) |
Dec 01, 2004 | 20.81 | 21.12 | 20.78 | 21.02 | 9,696,712 | +0.32(+1.53%) |
Nov 30, 2004 | 20.61 | 20.77 | 20.54 | 20.70 | 8,882,750 | -0.01(-0.03%) |
Nov 29, 2004 | 20.68 | 20.77 | 20.21 | 20.71 | 7,766,280 | +0.12(+0.59%) |
Nov 26, 2004 | 20.42 | 20.69 | 20.41 | 20.59 | 1,985,527 | +0.11(+0.56%) |
Nov 24, 2004 | 20.34 | 20.76 | 20.34 | 20.47 | 6,070,191 | +0.20(+1.00%) |
Nov 23, 2004 | 19.71 | 20.28 | 19.70 | 20.27 | 8,316,347 | +0.48(+2.45%) |
Nov 22, 2004 | 19.82 | 19.91 | 19.54 | 19.78 | 7,296,852 | +0.05(+0.27%) |
Nov 19, 2004 | 19.97 | 20.03 | 19.53 | 19.73 | 11,764,810 | -0.44(-2.17%) |
Nov 18, 2004 | 20.37 | 20.59 | 19.97 | 20.17 | 14,355,797 | -0.30(-1.48%) |
Nov 17, 2004 | 20.42 | 20.56 | 20.28 | 20.47 | 6,045,390 | +0.20(+0.96%) |
Nov 16, 2004 | 20.52 | 20.52 | 20.28 | 20.28 | 3,684,884 | -0.21(-1.02%) |
Nov 15, 2004 | 20.42 | 20.56 | 20.36 | 20.48 | 5,185,391 | -0.05(-0.26%) |
Nov 12, 2004 | 20.46 | 20.54 | 20.27 | 20.54 | 5,171,580 | +0.15(+0.73%) |
Nov 11, 2004 | 20.27 | 20.48 | 20.15 | 20.39 | 5,222,072 | +0.18(+0.87%) |
Nov 10, 2004 | 20.17 | 20.38 | 20.07 | 20.21 | 8,027,948 | -0.11(-0.53%) |
Nov 09, 2004 | 20.25 | 20.40 | 20.15 | 20.32 | 5,998,314 | -0.01(-0.07%) |
Nov 08, 2004 | 20.47 | 20.87 | 20.23 | 20.34 | 12,556,645 | +0.09(+0.47%) |
Nov 05, 2004 | 20.03 | 20.37 | 19.97 | 20.24 | 11,150,291 | +0.29(+1.45%) |
Nov 04, 2004 | 19.74 | 19.99 | 19.73 | 19.95 | 11,761,245 | +0.22(+1.09%) |
Nov 03, 2004 | 19.64 | 19.82 | 19.37 | 19.74 | 8,795,280 | +0.08(+0.41%) |
Nov 02, 2004 | 19.86 | 20.02 | 19.56 | 19.66 | 6,318,344 | -0.26(-1.32%) |