Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.48 | 21.74 | 21.48 | 21.67 | 8,691,703 | +0.26(+1.22%) |
Jan 28, 2005 | 21.31 | 21.57 | 20.87 | 21.41 | 11,715,040 | -0.08(-0.37%) |
Jan 27, 2005 | 21.41 | 21.67 | 21.37 | 21.49 | 9,022,032 | +0.09(+0.41%) |
Jan 26, 2005 | 21.36 | 21.58 | 21.32 | 21.40 | 6,987,740 | +0.03(+0.16%) |
Jan 25, 2005 | 21.40 | 21.47 | 21.34 | 21.37 | 7,409,545 | +0.13(+0.63%) |
Jan 24, 2005 | 21.13 | 21.34 | 21.03 | 21.23 | 8,074,240 | +0.33(+1.57%) |
Jan 21, 2005 | 21.04 | 21.14 | 20.83 | 20.91 | 6,106,612 | -0.13(-0.64%) |
Jan 20, 2005 | 21.12 | 21.25 | 20.83 | 21.04 | 6,050,411 | -0.11(-0.54%) |
Jan 19, 2005 | 21.21 | 21.41 | 21.11 | 21.15 | 6,642,912 | +0.01(+0.06%) |
Jan 18, 2005 | 20.87 | 21.20 | 20.79 | 21.14 | 5,445,056 | +0.19(+0.93%) |
Jan 14, 2005 | 20.63 | 20.98 | 20.61 | 20.95 | 5,858,790 | +0.28(+1.36%) |
Jan 13, 2005 | 20.90 | 20.95 | 20.63 | 20.67 | 5,577,935 | -0.30(-1.44%) |
Jan 12, 2005 | 20.89 | 20.97 | 20.71 | 20.97 | 6,269,236 | +0.16(+0.77%) |
Jan 11, 2005 | 21.03 | 21.19 | 20.77 | 20.81 | 7,541,229 | -0.38(-1.80%) |
Jan 10, 2005 | 21.19 | 21.32 | 21.09 | 21.19 | 5,164,351 | -0.13(-0.63%) |
Jan 07, 2005 | 21.43 | 21.53 | 21.23 | 21.32 | 5,832,633 | -0.14(-0.65%) |
Jan 06, 2005 | 21.30 | 21.55 | 21.28 | 21.46 | 5,487,057 | +0.17(+0.79%) |
Jan 05, 2005 | 21.46 | 21.59 | 21.30 | 21.30 | 5,990,922 | -0.17(-0.78%) |
Jan 04, 2005 | 21.23 | 21.62 | 21.23 | 21.46 | 8,123,864 | +0.17(+0.82%) |
Jan 03, 2005 | 21.14 | 21.56 | 21.10 | 21.29 | 7,333,465 | -0.16(-0.75%) |
Dec 31, 2004 | 21.68 | 21.71 | 21.44 | 21.45 | 4,384,414 | -0.21(-0.99%) |
Dec 30, 2004 | 21.74 | 21.87 | 21.64 | 21.66 | 4,227,022 | -0.10(-0.46%) |
Dec 29, 2004 | 21.72 | 21.80 | 21.56 | 21.76 | 4,674,237 | +0.05(+0.22%) |
Dec 28, 2004 | 21.60 | 21.75 | 21.56 | 21.72 | 4,908,159 | +0.21(+0.96%) |
Dec 27, 2004 | 21.68 | 21.76 | 21.49 | 21.51 | 3,613,745 | -0.12(-0.56%) |
Dec 23, 2004 | 21.78 | 21.90 | 21.49 | 21.63 | 4,221,043 | -0.13(-0.58%) |
Dec 22, 2004 | 21.86 | 22.05 | 21.61 | 21.76 | 6,554,575 | -0.05(-0.22%) |
Dec 21, 2004 | 21.79 | 21.90 | 21.68 | 21.80 | 6,330,070 | +0.13(+0.62%) |
Dec 20, 2004 | 21.78 | 21.94 | 21.54 | 21.67 | 6,703,298 | -0.10(-0.46%) |
Dec 17, 2004 | 21.86 | 22.04 | 21.70 | 21.77 | 10,622,411 | -0.08(-0.37%) |
Dec 16, 2004 | 21.70 | 21.91 | 21.62 | 21.85 | 8,472,878 | +0.15(+0.68%) |
Dec 15, 2004 | 21.31 | 21.74 | 21.30 | 21.70 | 9,124,569 | +0.35(+1.66%) |
Dec 14, 2004 | 21.40 | 21.43 | 21.29 | 21.35 | 7,808,033 | -0.05(-0.22%) |
Dec 13, 2004 | 21.30 | 21.40 | 21.23 | 21.40 | 6,071,188 | +0.22(+1.04%) |
Dec 10, 2004 | 21.33 | 21.33 | 21.01 | 21.17 | 6,010,503 | -0.09(-0.41%) |
Dec 09, 2004 | 20.87 | 21.31 | 20.83 | 21.26 | 11,541,505 | +0.19(+0.89%) |
Dec 08, 2004 | 20.89 | 21.24 | 20.88 | 21.07 | 8,048,382 | +0.19(+0.90%) |
Dec 07, 2004 | 20.79 | 20.99 | 20.68 | 20.89 | 7,645,709 | +0.09(+0.45%) |
Dec 06, 2004 | 20.88 | 20.88 | 20.71 | 20.79 | 4,742,545 | -0.13(-0.64%) |
Dec 03, 2004 | 21.02 | 21.02 | 20.82 | 20.93 | 4,908,159 | -0.09(-0.45%) |
Dec 02, 2004 | 20.95 | 21.13 | 20.83 | 21.02 | 6,161,617 | +0.14(+0.67%) |
Dec 01, 2004 | 20.67 | 20.98 | 20.65 | 20.88 | 9,759,668 | +0.31(+1.53%) |
Nov 30, 2004 | 20.47 | 20.63 | 20.41 | 20.57 | 8,940,421 | -0.01(-0.03%) |
Nov 29, 2004 | 20.55 | 20.64 | 20.08 | 20.57 | 7,816,703 | +0.12(+0.59%) |
Nov 26, 2004 | 20.29 | 20.56 | 20.28 | 20.45 | 1,998,419 | +0.11(+0.56%) |
Nov 24, 2004 | 20.20 | 20.63 | 20.20 | 20.34 | 6,109,601 | +0.20(+1.00%) |
Nov 23, 2004 | 19.58 | 20.15 | 19.58 | 20.14 | 8,370,341 | +0.48(+2.45%) |
Nov 22, 2004 | 19.70 | 19.78 | 19.42 | 19.66 | 7,344,227 | +0.05(+0.27%) |
Nov 19, 2004 | 19.84 | 19.90 | 19.40 | 19.60 | 11,841,193 | -0.43(-2.17%) |
Nov 18, 2004 | 20.24 | 20.45 | 19.84 | 20.04 | 14,449,003 | -0.30(-1.48%) |
Nov 17, 2004 | 20.29 | 20.43 | 20.14 | 20.34 | 6,084,640 | +0.19(+0.96%) |
Nov 16, 2004 | 20.39 | 20.39 | 20.14 | 20.14 | 3,708,808 | -0.21(-1.02%) |
Nov 15, 2004 | 20.29 | 20.43 | 20.23 | 20.35 | 5,219,057 | -0.05(-0.26%) |
Nov 12, 2004 | 20.33 | 20.41 | 20.14 | 20.41 | 5,205,156 | +0.15(+0.73%) |
Nov 11, 2004 | 20.14 | 20.35 | 20.02 | 20.26 | 5,255,976 | +0.17(+0.87%) |
Nov 10, 2004 | 20.04 | 20.25 | 19.94 | 20.08 | 8,080,069 | -0.11(-0.53%) |
Nov 09, 2004 | 20.12 | 20.26 | 20.02 | 20.19 | 6,037,258 | -0.01(-0.07%) |
Nov 08, 2004 | 20.34 | 20.74 | 20.10 | 20.20 | 12,638,169 | +0.09(+0.47%) |
Nov 05, 2004 | 19.90 | 20.24 | 19.84 | 20.11 | 11,222,684 | +0.29(+1.45%) |
Nov 04, 2004 | 19.62 | 19.86 | 19.60 | 19.82 | 11,837,606 | +0.21(+1.09%) |
Nov 03, 2004 | 19.52 | 19.70 | 19.25 | 19.61 | 8,852,383 | +0.08(+0.41%) |
Nov 02, 2004 | 19.74 | 19.89 | 19.44 | 19.53 | 6,359,366 | -0.26(-1.32%) |