Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 23.74 | 23.76 | 23.05 | 23.19 | 6,422,130 | -0.61(-2.56%) |
Jan 28, 2005 | 23.57 | 23.80 | 23.51 | 23.80 | 2,184,990 | +0.17(+0.70%) |
Jan 27, 2005 | 23.34 | 23.69 | 23.31 | 23.64 | 3,363,808 | +0.29(+1.25%) |
Jan 26, 2005 | 23.44 | 23.52 | 23.29 | 23.34 | 2,850,393 | -0.04(-0.17%) |
Jan 25, 2005 | 23.56 | 23.67 | 23.38 | 23.38 | 2,451,724 | -0.17(-0.73%) |
Jan 24, 2005 | 23.70 | 23.72 | 23.49 | 23.56 | 2,581,699 | -0.13(-0.53%) |
Jan 21, 2005 | 23.71 | 23.85 | 23.56 | 23.68 | 1,698,263 | -0.03(-0.11%) |
Jan 20, 2005 | 23.72 | 23.90 | 23.61 | 23.71 | 2,233,240 | -0.18(-0.75%) |
Jan 19, 2005 | 24.14 | 24.21 | 23.84 | 23.89 | 1,782,249 | -0.28(-1.15%) |
Jan 18, 2005 | 23.71 | 24.17 | 23.41 | 24.17 | 4,410,993 | +0.19(+0.80%) |
Jan 14, 2005 | 24.15 | 24.38 | 23.95 | 23.97 | 2,122,113 | -0.18(-0.74%) |
Jan 13, 2005 | 24.12 | 24.43 | 24.08 | 24.15 | 1,954,141 | +0.07(+0.28%) |
Jan 12, 2005 | 24.04 | 24.14 | 23.67 | 24.09 | 2,783,446 | -0.03(-0.14%) |
Jan 11, 2005 | 24.27 | 24.36 | 24.00 | 24.12 | 1,841,356 | -0.25(-1.03%) |
Jan 10, 2005 | 24.05 | 24.44 | 24.03 | 24.37 | 1,859,299 | +0.29(+1.18%) |
Jan 07, 2005 | 24.17 | 24.29 | 23.97 | 24.09 | 2,087,132 | -0.11(-0.44%) |
Jan 06, 2005 | 24.17 | 24.41 | 23.97 | 24.19 | 3,353,102 | -0.05(-0.19%) |
Jan 05, 2005 | 24.32 | 24.46 | 24.24 | 24.24 | 2,072,506 | -0.07(-0.27%) |
Jan 04, 2005 | 24.73 | 24.82 | 24.29 | 24.31 | 3,117,580 | -0.40(-1.64%) |
Jan 03, 2005 | 24.90 | 25.09 | 24.57 | 24.71 | 4,573,235 | -0.60(-2.38%) |
Dec 31, 2004 | 25.20 | 25.47 | 25.16 | 25.31 | 1,982,036 | +0.19(+0.74%) |
Dec 30, 2004 | 25.14 | 25.22 | 25.04 | 25.13 | 1,485,057 | +0.02(+0.08%) |
Dec 29, 2004 | 25.14 | 25.20 | 24.96 | 25.11 | 2,184,386 | -0.07(-0.26%) |
Dec 28, 2004 | 25.04 | 25.23 | 24.96 | 25.18 | 2,015,812 | +0.23(+0.93%) |
Dec 27, 2004 | 25.27 | 25.29 | 24.94 | 24.94 | 1,708,517 | -0.24(-0.95%) |
Dec 23, 2004 | 25.34 | 25.49 | 25.14 | 25.18 | 2,451,272 | -0.15(-0.60%) |
Dec 22, 2004 | 25.17 | 25.47 | 25.09 | 25.33 | 4,303,937 | +0.44(+1.79%) |
Dec 21, 2004 | 24.57 | 24.89 | 24.55 | 24.89 | 3,921,552 | +0.72(+2.99%) |
Dec 20, 2004 | 24.07 | 24.34 | 24.03 | 24.17 | 2,662,970 | +0.11(+0.44%) |
Dec 17, 2004 | 24.37 | 24.64 | 24.04 | 24.06 | 3,953,066 | -0.55(-2.24%) |
Dec 16, 2004 | 24.59 | 24.73 | 24.47 | 24.61 | 2,277,118 | +0.01(+0.05%) |
Dec 15, 2004 | 24.80 | 24.86 | 24.41 | 24.60 | 3,387,028 | -0.11(-0.43%) |
Dec 14, 2004 | 24.25 | 24.78 | 24.24 | 24.70 | 3,891,396 | +0.46(+1.89%) |
Dec 13, 2004 | 24.07 | 24.31 | 23.95 | 24.25 | 3,442,818 | +0.25(+1.05%) |
Dec 10, 2004 | 23.98 | 24.19 | 23.47 | 23.99 | 3,333,651 | +0.44(+1.86%) |
Dec 09, 2004 | 23.05 | 23.56 | 22.98 | 23.56 | 2,597,531 | +0.44(+1.89%) |
Dec 08, 2004 | 23.15 | 23.21 | 23.03 | 23.12 | 3,066,163 | -0.04(-0.17%) |
Dec 07, 2004 | 23.59 | 23.60 | 23.15 | 23.16 | 2,482,484 | -0.43(-1.83%) |
Dec 06, 2004 | 23.74 | 23.74 | 23.52 | 23.59 | 2,225,852 | -0.15(-0.61%) |
Dec 03, 2004 | 23.68 | 23.94 | 23.58 | 23.74 | 2,729,164 | +0.10(+0.42%) |
Dec 02, 2004 | 23.41 | 23.66 | 23.27 | 23.64 | 4,627,818 | +0.27(+1.14%) |
Dec 01, 2004 | 23.05 | 23.44 | 22.95 | 23.37 | 3,247,102 | +0.33(+1.41%) |
Nov 30, 2004 | 23.09 | 23.18 | 22.97 | 23.05 | 3,525,597 | -0.18(-0.77%) |
Nov 29, 2004 | 23.54 | 23.54 | 23.13 | 23.23 | 2,851,147 | -0.29(-1.24%) |
Nov 26, 2004 | 23.54 | 23.69 | 23.32 | 23.52 | 1,843,769 | -0.16(-0.67%) |
Nov 24, 2004 | 23.58 | 23.71 | 23.48 | 23.68 | 2,908,294 | +0.05(+0.20%) |
Nov 23, 2004 | 23.54 | 23.63 | 23.13 | 23.63 | 3,931,052 | +0.09(+0.39%) |
Nov 22, 2004 | 23.48 | 23.54 | 23.23 | 23.54 | 2,659,201 | +0.06(+0.25%) |
Nov 19, 2004 | 23.81 | 23.83 | 23.38 | 23.48 | 3,312,692 | -0.21(-0.90%) |
Nov 18, 2004 | 23.40 | 23.69 | 23.29 | 23.69 | 3,592,696 | +0.29(+1.25%) |
Nov 17, 2004 | 23.13 | 23.54 | 23.06 | 23.40 | 3,034,197 | +0.24(+1.03%) |
Nov 16, 2004 | 23.54 | 23.54 | 23.14 | 23.16 | 2,602,959 | -0.32(-1.38%) |
Nov 15, 2004 | 23.38 | 23.51 | 23.18 | 23.48 | 2,719,665 | +0.11(+0.45%) |
Nov 12, 2004 | 23.20 | 23.38 | 22.96 | 23.38 | 3,125,722 | +0.13(+0.54%) |
Nov 11, 2004 | 23.19 | 23.32 | 23.09 | 23.25 | 2,806,968 | +0.06(+0.26%) |
Nov 10, 2004 | 23.20 | 23.25 | 23.12 | 23.19 | 2,434,987 | +0.11(+0.49%) |
Nov 09, 2004 | 23.21 | 23.21 | 22.93 | 23.08 | 3,826,559 | -0.13(-0.57%) |
Nov 08, 2004 | 23.21 | 23.25 | 23.08 | 23.21 | 2,686,342 | +0.08(+0.34%) |
Nov 05, 2004 | 23.34 | 23.37 | 23.00 | 23.13 | 2,838,330 | -0.07(-0.29%) |
Nov 04, 2004 | 22.95 | 23.34 | 22.85 | 23.20 | 4,446,125 | +0.26(+1.13%) |
Nov 03, 2004 | 22.68 | 22.94 | 22.66 | 22.94 | 5,767,282 | +0.39(+1.74%) |
Nov 02, 2004 | 22.18 | 22.81 | 22.15 | 22.55 | 7,245,252 | +0.67(+3.06%) |