Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.83 | 23.03 | 22.52 | 22.73 | 11,513,062 | +0.31(+1.39%) |
Jan 28, 2005 | 22.23 | 22.52 | 22.11 | 22.42 | 11,673,979 | +0.26(+1.20%) |
Jan 27, 2005 | 21.88 | 22.23 | 21.63 | 22.15 | 11,477,346 | +0.23(+1.03%) |
Jan 26, 2005 | 21.39 | 22.01 | 21.33 | 21.92 | 14,325,564 | +0.78(+3.68%) |
Jan 25, 2005 | 21.13 | 21.31 | 20.92 | 21.15 | 7,388,434 | +0.23(+1.12%) |
Jan 24, 2005 | 21.29 | 21.48 | 20.82 | 20.91 | 8,406,098 | -0.38(-1.79%) |
Jan 21, 2005 | 21.09 | 21.53 | 20.86 | 21.29 | 14,890,549 | +0.50(+2.40%) |
Jan 20, 2005 | 20.62 | 21.04 | 20.52 | 20.80 | 14,299,341 | +0.33(+1.60%) |
Jan 19, 2005 | 21.22 | 21.29 | 20.45 | 20.47 | 6,933,361 | -0.69(-3.24%) |
Jan 18, 2005 | 20.56 | 21.26 | 20.51 | 21.15 | 8,461,494 | +0.51(+2.45%) |
Jan 14, 2005 | 20.55 | 20.94 | 20.52 | 20.65 | 8,985,800 | +0.13(+0.65%) |
Jan 13, 2005 | 20.79 | 21.03 | 20.48 | 20.52 | 8,691,131 | -0.46(-2.19%) |
Jan 12, 2005 | 21.09 | 21.18 | 20.63 | 20.97 | 8,645,467 | +0.02(+0.07%) |
Jan 11, 2005 | 21.10 | 21.35 | 20.85 | 20.96 | 8,640,352 | -0.36(-1.68%) |
Jan 10, 2005 | 21.17 | 21.62 | 21.04 | 21.32 | 7,409,391 | +0.04(+0.18%) |
Jan 07, 2005 | 21.33 | 21.61 | 21.03 | 21.28 | 8,119,406 | +0.18(+0.85%) |
Jan 06, 2005 | 21.52 | 21.76 | 21.08 | 21.10 | 18,058,602 | -0.34(-1.60%) |
Jan 05, 2005 | 21.22 | 21.92 | 21.15 | 21.44 | 24,140,172 | -0.70(-3.16%) |
Jan 04, 2005 | 22.91 | 22.96 | 21.85 | 22.14 | 10,372,356 | -0.65(-2.84%) |
Jan 03, 2005 | 23.26 | 23.36 | 22.42 | 22.79 | 7,949,219 | -0.31(-1.35%) |
Dec 31, 2004 | 22.99 | 23.22 | 22.96 | 23.10 | 3,331,089 | +0.05(+0.24%) |
Dec 30, 2004 | 23.12 | 23.19 | 22.99 | 23.05 | 3,795,143 | -0.04(-0.17%) |
Dec 29, 2004 | 22.79 | 23.26 | 22.79 | 23.08 | 3,394,153 | +0.11(+0.47%) |
Dec 28, 2004 | 22.93 | 23.05 | 22.70 | 22.98 | 4,276,150 | +0.16(+0.68%) |
Dec 27, 2004 | 23.15 | 23.24 | 22.59 | 22.82 | 4,636,168 | -0.19(-0.81%) |
Dec 23, 2004 | 22.77 | 23.07 | 22.73 | 23.01 | 3,258,392 | +0.09(+0.37%) |
Dec 22, 2004 | 23.05 | 23.07 | 22.66 | 22.92 | 4,448,003 | +0.01(+0.03%) |
Dec 21, 2004 | 22.65 | 22.95 | 22.59 | 22.91 | 5,544,366 | +0.23(+1.00%) |
Dec 20, 2004 | 22.97 | 23.11 | 22.59 | 22.69 | 7,586,690 | -0.15(-0.65%) |
Dec 17, 2004 | 22.77 | 23.09 | 22.63 | 22.84 | 9,323,969 | -0.11(-0.48%) |
Dec 16, 2004 | 23.05 | 23.36 | 22.66 | 22.94 | 5,928,916 | -0.20(-0.87%) |
Dec 15, 2004 | 23.20 | 23.54 | 22.97 | 23.15 | 6,554,675 | -0.12(-0.50%) |
Dec 14, 2004 | 23.04 | 23.47 | 22.98 | 23.26 | 7,579,112 | +0.30(+1.32%) |
Dec 13, 2004 | 23.16 | 23.28 | 22.66 | 22.96 | 6,836,601 | -0.05(-0.20%) |
Dec 10, 2004 | 23.06 | 23.19 | 22.75 | 23.01 | 11,569,869 | -0.13(-0.57%) |
Dec 09, 2004 | 22.09 | 23.51 | 21.71 | 23.14 | 41,106,300 | -0.79(-3.29%) |
Dec 08, 2004 | 23.96 | 24.16 | 23.63 | 23.93 | 11,187,247 | -0.40(-1.66%) |
Dec 07, 2004 | 25.05 | 25.44 | 24.30 | 24.33 | 9,145,437 | -0.50(-2.01%) |
Dec 06, 2004 | 24.99 | 25.01 | 24.46 | 24.83 | 8,479,476 | -0.09(-0.34%) |
Dec 03, 2004 | 25.26 | 25.45 | 24.87 | 24.91 | 9,790,334 | +0.30(+1.20%) |
Dec 02, 2004 | 24.75 | 25.36 | 24.60 | 24.62 | 10,474,790 | -0.28(-1.13%) |
Dec 01, 2004 | 24.37 | 25.05 | 24.35 | 24.90 | 9,242,281 | +0.59(+2.43%) |
Nov 30, 2004 | 24.53 | 24.79 | 24.24 | 24.31 | 7,678,139 | -0.40(-1.64%) |
Nov 29, 2004 | 25.16 | 25.46 | 24.52 | 24.71 | 7,994,872 | -0.26(-1.06%) |
Nov 26, 2004 | 25.12 | 25.34 | 24.91 | 24.98 | 2,182,579 | -0.09(-0.34%) |
Nov 24, 2004 | 25.24 | 25.38 | 24.95 | 25.06 | 6,871,151 | +0.25(+1.00%) |
Nov 23, 2004 | 25.21 | 25.47 | 24.64 | 24.81 | 7,864,891 | -0.42(-1.67%) |
Nov 22, 2004 | 25.08 | 25.39 | 24.80 | 25.23 | 6,795,371 | +0.03(+0.12%) |
Nov 19, 2004 | 25.71 | 26.00 | 25.10 | 25.20 | 12,137,445 | -0.45(-1.76%) |
Nov 18, 2004 | 24.99 | 25.76 | 24.74 | 25.65 | 10,785,615 | +0.51(+2.04%) |
Nov 17, 2004 | 24.87 | 25.45 | 24.76 | 25.14 | 13,802,798 | +0.60(+2.44%) |
Nov 16, 2004 | 24.45 | 24.66 | 24.01 | 24.54 | 11,300,145 | +0.36(+1.48%) |
Nov 15, 2004 | 23.73 | 24.38 | 23.55 | 24.18 | 8,046,505 | +0.33(+1.40%) |
Nov 12, 2004 | 23.36 | 23.90 | 23.05 | 23.85 | 7,155,003 | +0.40(+1.73%) |
Nov 11, 2004 | 23.18 | 23.58 | 23.02 | 23.44 | 9,266,813 | +0.60(+2.62%) |
Nov 10, 2004 | 23.19 | 23.20 | 22.58 | 22.84 | 11,937,978 | -0.50(-2.13%) |
Nov 09, 2004 | 23.59 | 23.73 | 23.31 | 23.34 | 5,893,595 | -0.27(-1.15%) |
Nov 08, 2004 | 23.50 | 23.83 | 23.44 | 23.61 | 5,906,952 | +0.12(+0.50%) |
Nov 05, 2004 | 23.55 | 24.01 | 23.27 | 23.50 | 9,289,675 | +0.25(+1.07%) |
Nov 04, 2004 | 23.33 | 23.63 | 23.05 | 23.25 | 8,957,401 | -0.22(-0.93%) |
Nov 03, 2004 | 24.31 | 24.31 | 23.30 | 23.47 | 8,707,457 | -0.18(-0.76%) |
Nov 02, 2004 | 23.45 | 23.96 | 23.21 | 23.65 | 9,060,924 | -0.16(-0.65%) |