Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.08 | 24.36 | 23.86 | 24.22 | 9,388,609 | +0.57(+2.39%) |
Jan 28, 2005 | 24.05 | 24.05 | 23.05 | 23.65 | 12,290,220 | -0.05(-0.20%) |
Jan 27, 2005 | 22.92 | 23.71 | 22.62 | 23.70 | 14,177,685 | +1.45(+6.49%) |
Jan 26, 2005 | 21.18 | 22.30 | 20.93 | 22.25 | 10,736,671 | +1.28(+6.11%) |
Jan 25, 2005 | 20.89 | 21.50 | 20.72 | 20.97 | 10,292,927 | +0.08(+0.38%) |
Jan 24, 2005 | 21.40 | 21.51 | 20.79 | 20.89 | 14,404,429 | -0.81(-3.74%) |
Jan 21, 2005 | 21.91 | 22.12 | 21.57 | 21.70 | 10,081,240 | -0.54(-2.45%) |
Jan 20, 2005 | 22.95 | 22.95 | 21.84 | 22.25 | 15,472,605 | -0.81(-3.53%) |
Jan 19, 2005 | 23.54 | 23.61 | 23.00 | 23.06 | 4,470,218 | -0.24(-1.02%) |
Jan 18, 2005 | 23.43 | 23.43 | 23.15 | 23.30 | 4,634,075 | -0.15(-0.66%) |
Jan 14, 2005 | 23.38 | 23.60 | 23.18 | 23.45 | 2,643,867 | +0.03(+0.13%) |
Jan 13, 2005 | 23.38 | 23.75 | 22.94 | 23.42 | 7,157,485 | +0.04(+0.17%) |
Jan 12, 2005 | 23.99 | 24.16 | 22.58 | 23.38 | 16,803,838 | -0.60(-2.51%) |
Jan 11, 2005 | 24.25 | 24.29 | 23.94 | 23.99 | 5,148,677 | -0.34(-1.40%) |
Jan 10, 2005 | 24.57 | 24.67 | 24.13 | 24.32 | 7,263,772 | -0.24(-0.99%) |
Jan 07, 2005 | 25.01 | 25.19 | 24.51 | 24.57 | 4,980,391 | -0.44(-1.76%) |
Jan 06, 2005 | 24.56 | 25.12 | 24.40 | 25.01 | 5,159,306 | +0.45(+1.84%) |
Jan 05, 2005 | 24.22 | 24.75 | 24.12 | 24.56 | 8,288,547 | +0.34(+1.40%) |
Jan 04, 2005 | 24.61 | 24.97 | 23.71 | 24.22 | 12,049,305 | -0.38(-1.56%) |
Jan 03, 2005 | 25.85 | 26.00 | 24.58 | 24.60 | 9,114,036 | -1.22(-4.72%) |
Dec 31, 2004 | 25.74 | 25.95 | 25.66 | 25.82 | 1,661,606 | +0.08(+0.29%) |
Dec 30, 2004 | 25.73 | 25.86 | 25.60 | 25.75 | 1,806,864 | +0.01(+0.05%) |
Dec 29, 2004 | 25.42 | 25.85 | 25.35 | 25.73 | 5,214,221 | +0.31(+1.23%) |
Dec 28, 2004 | 24.73 | 25.48 | 24.73 | 25.42 | 3,075,212 | +0.74(+3.00%) |
Dec 27, 2004 | 25.10 | 25.16 | 24.67 | 24.68 | 1,828,121 | -0.33(-1.31%) |
Dec 23, 2004 | 24.99 | 25.16 | 24.96 | 25.01 | 913,175 | +0.02(+0.09%) |
Dec 22, 2004 | 24.87 | 25.13 | 24.71 | 24.99 | 2,490,638 | +0.12(+0.48%) |
Dec 21, 2004 | 24.64 | 25.06 | 24.53 | 24.87 | 3,371,042 | +0.28(+1.13%) |
Dec 20, 2004 | 24.90 | 25.01 | 24.52 | 24.59 | 4,975,077 | -0.31(-1.26%) |
Dec 17, 2004 | 25.09 | 25.29 | 24.79 | 24.90 | 3,454,299 | -0.22(-0.87%) |
Dec 16, 2004 | 25.30 | 25.33 | 25.09 | 25.12 | 2,424,209 | -0.18(-0.71%) |
Dec 15, 2004 | 25.37 | 25.51 | 25.13 | 25.30 | 2,470,267 | +0.01(+0.04%) |
Dec 14, 2004 | 25.48 | 25.48 | 25.04 | 25.29 | 3,092,926 | -0.19(-0.76%) |
Dec 13, 2004 | 25.36 | 25.55 | 25.24 | 25.48 | 5,024,677 | +0.37(+1.48%) |
Dec 10, 2004 | 24.68 | 25.29 | 24.64 | 25.11 | 5,049,477 | +0.31(+1.25%) |
Dec 09, 2004 | 24.24 | 24.85 | 24.06 | 24.80 | 5,667,708 | +0.50(+2.07%) |
Dec 08, 2004 | 24.24 | 24.30 | 23.88 | 24.30 | 4,577,389 | +0.01(+0.03%) |
Dec 07, 2004 | 24.61 | 24.78 | 24.10 | 24.29 | 8,072,432 | -0.15(-0.61%) |
Dec 06, 2004 | 24.32 | 24.61 | 24.27 | 24.44 | 6,711,969 | +0.28(+1.16%) |
Dec 03, 2004 | 23.82 | 24.16 | 23.45 | 24.16 | 8,333,719 | +0.49(+2.06%) |
Dec 02, 2004 | 23.44 | 23.91 | 23.27 | 23.67 | 10,021,011 | +0.23(+1.00%) |
Dec 01, 2004 | 22.24 | 23.49 | 22.17 | 23.44 | 12,119,277 | +1.34(+6.08%) |
Nov 30, 2004 | 22.24 | 22.48 | 21.98 | 22.10 | 5,006,077 | -0.29(-1.31%) |
Nov 29, 2004 | 22.35 | 22.62 | 21.73 | 22.39 | 7,673,859 | +0.05(+0.24%) |
Nov 26, 2004 | 22.52 | 22.73 | 22.24 | 22.34 | 2,568,581 | -0.10(-0.43%) |
Nov 24, 2004 | 22.87 | 22.94 | 22.35 | 22.43 | 6,871,399 | -0.72(-3.13%) |
Nov 23, 2004 | 22.78 | 23.18 | 22.68 | 23.16 | 3,256,784 | +0.27(+1.20%) |
Nov 22, 2004 | 22.72 | 23.03 | 22.17 | 22.88 | 6,136,253 | +0.19(+0.82%) |
Nov 19, 2004 | 23.03 | 23.24 | 22.58 | 22.70 | 4,933,448 | -0.29(-1.24%) |
Nov 18, 2004 | 22.87 | 23.11 | 22.40 | 22.98 | 5,428,564 | +0.11(+0.48%) |
Nov 17, 2004 | 22.98 | 23.55 | 22.38 | 22.87 | 10,678,214 | +0.18(+0.78%) |
Nov 16, 2004 | 23.82 | 23.91 | 22.64 | 22.69 | 8,017,517 | -1.06(-4.46%) |
Nov 15, 2004 | 23.11 | 23.87 | 23.11 | 23.75 | 8,713,692 | +0.65(+2.80%) |
Nov 12, 2004 | 22.63 | 23.19 | 22.13 | 23.11 | 6,427,654 | +0.59(+2.64%) |
Nov 11, 2004 | 22.49 | 23.09 | 21.91 | 22.51 | 13,656,883 | +0.09(+0.42%) |
Nov 10, 2004 | 21.50 | 22.51 | 21.44 | 22.42 | 11,670,218 | +0.84(+3.90%) |
Nov 09, 2004 | 21.14 | 21.60 | 20.99 | 21.58 | 7,136,228 | +0.42(+1.98%) |
Nov 08, 2004 | 20.36 | 21.29 | 20.23 | 21.16 | 6,021,109 | +0.80(+3.92%) |
Nov 05, 2004 | 21.13 | 21.14 | 20.28 | 20.36 | 5,423,250 | -0.75(-3.54%) |
Nov 04, 2004 | 21.12 | 21.17 | 20.58 | 21.11 | 5,191,192 | -0.01(-0.04%) |
Nov 03, 2004 | 20.55 | 21.17 | 20.55 | 21.12 | 10,554,214 | +0.82(+4.02%) |
Nov 02, 2004 | 19.94 | 20.44 | 19.83 | 20.30 | 7,076,885 | +0.45(+2.28%) |