Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.37 | 20.80 | 19.83 | 19.92 | 1,721,934 | -0.50(-2.44%) |
Jan 28, 2005 | 20.32 | 20.57 | 19.67 | 20.42 | 2,686,801 | +0.20(+0.97%) |
Jan 27, 2005 | 18.59 | 20.32 | 18.49 | 20.22 | 7,689,994 | -1.64(-7.49%) |
Jan 26, 2005 | 21.35 | 22.18 | 21.24 | 21.86 | 1,764,250 | +0.75(+3.57%) |
Jan 25, 2005 | 21.02 | 21.55 | 20.95 | 21.10 | 1,633,284 | +0.07(+0.31%) |
Jan 24, 2005 | 22.11 | 22.11 | 19.90 | 21.04 | 4,142,735 | -1.81(-7.91%) |
Jan 21, 2005 | 22.70 | 23.18 | 22.70 | 22.84 | 822,837 | +0.09(+0.40%) |
Jan 20, 2005 | 22.92 | 23.08 | 22.69 | 22.75 | 808,329 | -0.52(-2.25%) |
Jan 19, 2005 | 24.05 | 24.05 | 23.19 | 23.28 | 619,607 | -0.62(-2.60%) |
Jan 18, 2005 | 23.53 | 24.10 | 23.53 | 23.90 | 753,799 | -0.14(-0.57%) |
Jan 14, 2005 | 23.76 | 24.13 | 23.56 | 24.04 | 869,409 | +0.47(+2.00%) |
Jan 13, 2005 | 23.60 | 23.75 | 23.21 | 23.56 | 827,735 | -0.14(-0.58%) |
Jan 12, 2005 | 23.87 | 24.27 | 23.19 | 23.70 | 977,994 | +0.38(+1.63%) |
Jan 11, 2005 | 23.91 | 23.92 | 22.98 | 23.32 | 801,633 | -0.72(-2.99%) |
Jan 10, 2005 | 24.11 | 24.45 | 23.69 | 24.04 | 603,405 | +0.14(+0.58%) |
Jan 07, 2005 | 24.06 | 24.37 | 23.75 | 23.90 | 801,490 | -0.27(-1.14%) |
Jan 06, 2005 | 24.32 | 24.60 | 24.04 | 24.18 | 582,321 | -0.01(-0.03%) |
Jan 05, 2005 | 24.96 | 24.96 | 24.05 | 24.19 | 818,620 | -0.58(-2.33%) |
Jan 04, 2005 | 25.39 | 25.48 | 24.22 | 24.76 | 1,132,000 | -0.35(-1.41%) |
Jan 03, 2005 | 26.54 | 26.77 | 25.04 | 25.12 | 1,092,726 | -1.11(-4.24%) |
Dec 31, 2004 | 26.18 | 26.39 | 25.95 | 26.23 | 494,840 | -0.03(-0.10%) |
Dec 30, 2004 | 26.27 | 26.35 | 26.13 | 26.25 | 371,703 | +0.02(+0.08%) |
Dec 29, 2004 | 25.72 | 26.25 | 25.72 | 26.23 | 543,881 | +0.41(+1.60%) |
Dec 28, 2004 | 25.84 | 25.98 | 25.56 | 25.82 | 517,756 | +0.03(+0.13%) |
Dec 27, 2004 | 25.62 | 25.82 | 25.41 | 25.79 | 857,682 | +0.33(+1.29%) |
Dec 23, 2004 | 25.48 | 25.57 | 25.10 | 25.46 | 353,064 | +0.22(+0.88%) |
Dec 22, 2004 | 25.27 | 25.67 | 25.07 | 25.24 | 511,187 | +0.03(+0.10%) |
Dec 21, 2004 | 24.93 | 25.29 | 24.85 | 25.21 | 565,422 | +0.44(+1.77%) |
Dec 20, 2004 | 24.94 | 25.31 | 24.41 | 24.77 | 660,296 | +0.23(+0.93%) |
Dec 17, 2004 | 24.85 | 25.03 | 24.33 | 24.55 | 923,681 | -0.41(-1.63%) |
Dec 16, 2004 | 25.64 | 25.85 | 24.79 | 24.95 | 923,070 | -0.69(-2.68%) |
Dec 15, 2004 | 25.72 | 26.08 | 25.53 | 25.64 | 763,114 | -0.24(-0.94%) |
Dec 14, 2004 | 25.13 | 26.02 | 25.00 | 25.88 | 696,809 | +0.92(+3.67%) |
Dec 13, 2004 | 25.00 | 25.27 | 24.87 | 24.96 | 629,130 | +0.24(+0.95%) |
Dec 10, 2004 | 24.39 | 25.00 | 24.35 | 24.73 | 526,312 | +0.09(+0.35%) |
Dec 09, 2004 | 24.91 | 24.91 | 24.13 | 24.64 | 930,403 | -0.47(-1.86%) |
Dec 08, 2004 | 25.58 | 25.58 | 24.59 | 25.11 | 1,038,263 | -0.53(-2.08%) |
Dec 07, 2004 | 26.20 | 26.96 | 25.65 | 25.65 | 1,596,505 | -0.54(-2.05%) |
Dec 06, 2004 | 26.09 | 26.33 | 25.61 | 26.18 | 1,486,201 | +0.06(+0.23%) |
Dec 03, 2004 | 26.08 | 26.65 | 25.89 | 26.12 | 1,179,122 | +0.72(+2.83%) |
Dec 02, 2004 | 25.13 | 26.07 | 25.04 | 25.40 | 865,779 | +0.22(+0.86%) |
Dec 01, 2004 | 24.38 | 25.46 | 24.38 | 25.19 | 666,712 | +1.00(+4.14%) |
Nov 30, 2004 | 24.79 | 25.32 | 24.19 | 24.19 | 908,404 | -0.56(-2.25%) |
Nov 29, 2004 | 24.36 | 25.04 | 24.28 | 24.74 | 1,254,135 | +0.68(+2.83%) |
Nov 26, 2004 | 24.13 | 24.45 | 24.06 | 24.06 | 164,997 | -0.16(-0.65%) |
Nov 24, 2004 | 24.04 | 24.74 | 23.94 | 24.22 | 526,617 | +0.22(+0.93%) |
Nov 23, 2004 | 23.93 | 24.47 | 23.83 | 24.00 | 627,755 | -0.12(-0.49%) |
Nov 22, 2004 | 23.97 | 24.19 | 23.65 | 24.11 | 844,238 | -0.04(-0.16%) |
Nov 19, 2004 | 24.63 | 24.79 | 24.00 | 24.15 | 940,792 | -0.64(-2.59%) |
Nov 18, 2004 | 25.04 | 25.13 | 24.27 | 24.79 | 1,671,671 | -0.33(-1.33%) |
Nov 17, 2004 | 26.35 | 26.78 | 25.00 | 25.13 | 2,179,344 | -1.58(-5.91%) |
Nov 16, 2004 | 26.48 | 27.48 | 25.99 | 26.71 | 1,202,955 | +0.21(+0.79%) |
Nov 15, 2004 | 26.35 | 27.00 | 26.03 | 26.50 | 1,685,268 | +0.31(+1.20%) |
Nov 12, 2004 | 26.02 | 26.54 | 25.68 | 26.18 | 1,052,624 | +0.16(+0.60%) |
Nov 11, 2004 | 25.50 | 26.40 | 25.43 | 26.03 | 861,196 | +0.39(+1.53%) |
Nov 10, 2004 | 26.04 | 26.09 | 25.41 | 25.63 | 688,559 | -0.33(-1.26%) |
Nov 09, 2004 | 25.82 | 26.12 | 25.53 | 25.96 | 820,710 | +0.26(+0.99%) |
Nov 08, 2004 | 25.91 | 26.15 | 25.41 | 25.70 | 786,336 | -0.13(-0.51%) |
Nov 05, 2004 | 25.85 | 26.44 | 25.27 | 25.84 | 934,375 | +0.53(+2.10%) |
Nov 04, 2004 | 24.83 | 25.65 | 24.51 | 25.31 | 1,224,496 | +0.18(+0.73%) |
Nov 03, 2004 | 26.60 | 26.77 | 24.98 | 25.12 | 1,412,563 | -0.69(-2.66%) |
Nov 02, 2004 | 24.22 | 26.05 | 23.92 | 25.81 | 2,829,405 | +1.77(+7.35%) |