Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.73 | 21.80 | 21.24 | 21.37 | 4,681,593 | -0.14(-0.63%) |
Jan 28, 2005 | 21.43 | 21.51 | 21.30 | 21.51 | 3,483,810 | +0.00(+0.00%) |
Jan 27, 2005 | 21.30 | 21.60 | 21.21 | 21.51 | 4,298,757 | +0.09(+0.41%) |
Jan 26, 2005 | 21.32 | 21.44 | 21.25 | 21.42 | 5,183,677 | +0.27(+1.26%) |
Jan 25, 2005 | 21.29 | 21.35 | 21.07 | 21.15 | 5,819,845 | -0.01(-0.05%) |
Jan 24, 2005 | 21.35 | 21.50 | 21.15 | 21.17 | 3,893,756 | -0.18(-0.84%) |
Jan 21, 2005 | 21.56 | 21.60 | 21.33 | 21.35 | 4,862,937 | -0.31(-1.41%) |
Jan 20, 2005 | 21.67 | 21.78 | 21.51 | 21.65 | 5,880,293 | -0.02(-0.10%) |
Jan 19, 2005 | 22.14 | 22.26 | 21.65 | 21.67 | 7,337,269 | -0.46(-2.10%) |
Jan 18, 2005 | 22.21 | 22.31 | 21.92 | 22.14 | 4,354,992 | -0.20(-0.90%) |
Jan 14, 2005 | 22.33 | 22.52 | 22.17 | 22.34 | 2,553,280 | -0.02(-0.10%) |
Jan 13, 2005 | 22.68 | 22.71 | 22.33 | 22.36 | 2,861,930 | -0.24(-1.06%) |
Jan 12, 2005 | 22.45 | 22.64 | 22.17 | 22.60 | 3,940,833 | +0.22(+0.98%) |
Jan 11, 2005 | 22.57 | 22.64 | 22.37 | 22.38 | 4,130,236 | -0.26(-1.13%) |
Jan 10, 2005 | 22.55 | 22.71 | 22.54 | 22.64 | 4,477,903 | +0.10(+0.44%) |
Jan 07, 2005 | 22.66 | 22.81 | 22.49 | 22.54 | 3,738,241 | -0.05(-0.24%) |
Jan 06, 2005 | 22.70 | 22.74 | 22.47 | 22.60 | 5,452,029 | -0.11(-0.48%) |
Jan 05, 2005 | 22.77 | 23.25 | 22.67 | 22.70 | 10,874,384 | +0.32(+1.44%) |
Jan 04, 2005 | 22.89 | 22.93 | 22.16 | 22.38 | 5,543,433 | -0.55(-2.40%) |
Jan 03, 2005 | 22.98 | 23.07 | 22.84 | 22.93 | 4,759,443 | +0.01(+0.02%) |
Dec 31, 2004 | 22.97 | 23.03 | 22.92 | 22.93 | 1,659,384 | -0.01(-0.05%) |
Dec 30, 2004 | 22.93 | 23.04 | 22.90 | 22.94 | 1,738,150 | +0.04(+0.17%) |
Dec 29, 2004 | 22.93 | 22.98 | 22.84 | 22.90 | 2,724,366 | -0.03(-0.14%) |
Dec 28, 2004 | 22.90 | 23.06 | 22.81 | 22.93 | 3,089,617 | +0.09(+0.41%) |
Dec 27, 2004 | 22.93 | 23.01 | 22.80 | 22.84 | 2,992,351 | -0.03(-0.14%) |
Dec 23, 2004 | 22.69 | 22.90 | 22.64 | 22.87 | 2,228,144 | +0.16(+0.70%) |
Dec 22, 2004 | 22.74 | 22.87 | 22.66 | 22.72 | 3,104,821 | +0.07(+0.31%) |
Dec 21, 2004 | 22.50 | 22.74 | 22.49 | 22.64 | 2,743,782 | +0.20(+0.90%) |
Dec 20, 2004 | 22.56 | 22.83 | 22.41 | 22.44 | 2,410,220 | -0.13(-0.56%) |
Dec 17, 2004 | 22.59 | 22.75 | 22.42 | 22.57 | 3,962,264 | -0.16(-0.70%) |
Dec 16, 2004 | 22.79 | 22.89 | 22.67 | 22.73 | 3,917,569 | +0.13(+0.56%) |
Dec 15, 2004 | 22.38 | 22.70 | 22.25 | 22.60 | 4,274,028 | +0.19(+0.85%) |
Dec 14, 2004 | 22.42 | 22.48 | 22.31 | 22.41 | 4,018,865 | -0.04(-0.17%) |
Dec 13, 2004 | 22.33 | 22.52 | 22.33 | 22.45 | 4,366,349 | +0.20(+0.91%) |
Dec 10, 2004 | 22.61 | 22.61 | 22.09 | 22.25 | 3,233,776 | +0.03(+0.15%) |
Dec 09, 2004 | 21.92 | 22.30 | 21.84 | 22.21 | 4,259,191 | +0.23(+1.04%) |
Dec 08, 2004 | 21.86 | 22.03 | 21.78 | 21.98 | 3,703,987 | +0.13(+0.57%) |
Dec 07, 2004 | 22.19 | 22.36 | 21.83 | 21.86 | 5,108,209 | -0.39(-1.74%) |
Dec 06, 2004 | 22.09 | 22.34 | 22.00 | 22.25 | 7,182,852 | +0.13(+0.57%) |
Dec 03, 2004 | 22.56 | 22.68 | 22.06 | 22.12 | 8,745,154 | -0.57(-2.53%) |
Dec 02, 2004 | 23.08 | 23.16 | 22.68 | 22.69 | 4,345,284 | -0.45(-1.96%) |
Dec 01, 2004 | 22.74 | 23.21 | 22.67 | 23.15 | 5,209,505 | +0.48(+2.12%) |
Nov 30, 2004 | 22.66 | 22.80 | 22.59 | 22.67 | 5,224,342 | +0.02(+0.10%) |
Nov 29, 2004 | 22.87 | 22.93 | 22.63 | 22.64 | 3,281,218 | -0.17(-0.77%) |
Nov 26, 2004 | 22.64 | 22.90 | 22.58 | 22.82 | 1,743,462 | +0.16(+0.72%) |
Nov 24, 2004 | 22.22 | 22.69 | 22.21 | 22.66 | 4,791,682 | +0.58(+2.65%) |
Nov 23, 2004 | 22.30 | 22.33 | 21.92 | 22.07 | 2,738,104 | -0.14(-0.61%) |
Nov 22, 2004 | 22.06 | 22.46 | 22.04 | 22.21 | 4,068,323 | +0.10(+0.44%) |
Nov 19, 2004 | 22.43 | 22.44 | 21.99 | 22.11 | 2,447,954 | -0.28(-1.24%) |
Nov 18, 2004 | 22.32 | 22.49 | 22.25 | 22.39 | 3,451,205 | +0.15(+0.66%) |
Nov 17, 2004 | 22.15 | 22.38 | 22.07 | 22.24 | 2,955,166 | +0.09(+0.39%) |
Nov 16, 2004 | 22.26 | 22.30 | 22.06 | 22.15 | 2,379,080 | -0.04(-0.20%) |
Nov 15, 2004 | 22.38 | 22.38 | 22.16 | 22.20 | 1,821,678 | -0.08(-0.37%) |
Nov 12, 2004 | 22.31 | 22.32 | 22.03 | 22.28 | 3,107,935 | -0.08(-0.37%) |
Nov 11, 2004 | 22.34 | 22.37 | 22.13 | 22.36 | 2,344,826 | +0.14(+0.61%) |
Nov 10, 2004 | 22.37 | 22.37 | 22.12 | 22.22 | 2,714,291 | -0.05(-0.22%) |
Nov 09, 2004 | 22.10 | 22.31 | 21.98 | 22.27 | 5,608,094 | +0.40(+1.85%) |
Nov 08, 2004 | 21.95 | 21.97 | 21.83 | 21.87 | 2,542,472 | -0.03(-0.15%) |
Nov 05, 2004 | 21.84 | 21.97 | 21.64 | 21.90 | 4,455,372 | +0.39(+1.83%) |
Nov 04, 2004 | 21.14 | 21.55 | 20.96 | 21.51 | 4,058,614 | +0.35(+1.68%) |
Nov 03, 2004 | 21.21 | 21.29 | 21.05 | 21.15 | 3,828,729 | +0.23(+1.12%) |
Nov 02, 2004 | 21.05 | 21.21 | 20.87 | 20.92 | 2,762,100 | -0.13(-0.62%) |