Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.83 | 24.99 | 24.60 | 24.70 | 843,400 | +0.05(+0.20%) |
Jan 28, 2005 | 24.52 | 24.67 | 24.35 | 24.65 | 982,333 | +0.16(+0.67%) |
Jan 27, 2005 | 24.21 | 24.69 | 24.13 | 24.49 | 930,794 | +0.30(+1.24%) |
Jan 26, 2005 | 24.17 | 24.27 | 23.88 | 24.19 | 653,768 | +0.08(+0.33%) |
Jan 25, 2005 | 24.01 | 24.28 | 23.98 | 24.11 | 747,324 | +0.15(+0.63%) |
Jan 24, 2005 | 24.10 | 24.22 | 23.92 | 23.96 | 827,714 | -0.06(-0.27%) |
Jan 21, 2005 | 24.21 | 24.25 | 24.02 | 24.03 | 892,559 | -0.13(-0.53%) |
Jan 20, 2005 | 24.13 | 24.35 | 24.01 | 24.16 | 1,127,288 | -0.04(-0.18%) |
Jan 19, 2005 | 24.36 | 24.47 | 24.20 | 24.20 | 938,777 | -0.33(-1.34%) |
Jan 18, 2005 | 24.28 | 24.60 | 24.21 | 24.53 | 749,145 | +0.14(+0.59%) |
Jan 14, 2005 | 24.01 | 24.40 | 23.96 | 24.38 | 1,283,028 | +0.43(+1.79%) |
Jan 13, 2005 | 24.07 | 24.21 | 23.91 | 23.96 | 1,947,020 | -0.19(-0.77%) |
Jan 12, 2005 | 24.45 | 24.53 | 23.80 | 24.14 | 2,424,742 | -0.34(-1.37%) |
Jan 11, 2005 | 24.26 | 24.65 | 23.85 | 24.48 | 5,197,797 | -0.36(-1.47%) |
Jan 10, 2005 | 24.40 | 25.03 | 24.26 | 24.84 | 2,480,763 | +0.56(+2.29%) |
Jan 07, 2005 | 24.74 | 24.74 | 24.28 | 24.28 | 1,322,103 | -0.39(-1.59%) |
Jan 06, 2005 | 25.13 | 25.13 | 24.50 | 24.68 | 1,959,345 | -0.31(-1.26%) |
Jan 05, 2005 | 25.13 | 25.42 | 24.95 | 24.99 | 1,511,735 | -0.05(-0.20%) |
Jan 04, 2005 | 25.84 | 25.85 | 24.78 | 25.04 | 2,621,517 | -0.66(-2.58%) |
Jan 03, 2005 | 26.41 | 26.44 | 25.63 | 25.70 | 2,638,743 | +0.69(+2.74%) |
Dec 31, 2004 | 25.21 | 25.48 | 24.99 | 25.02 | 1,034,153 | -0.26(-1.04%) |
Dec 30, 2004 | 25.25 | 25.33 | 25.08 | 25.28 | 732,618 | +0.01(+0.03%) |
Dec 29, 2004 | 25.10 | 25.37 | 24.99 | 25.28 | 1,042,416 | +0.21(+0.85%) |
Dec 28, 2004 | 25.18 | 25.21 | 24.75 | 25.06 | 1,536,524 | +0.06(+0.23%) |
Dec 27, 2004 | 25.24 | 25.33 | 24.98 | 25.00 | 979,252 | -0.19(-0.77%) |
Dec 23, 2004 | 25.45 | 25.53 | 25.11 | 25.20 | 1,015,806 | -0.22(-0.87%) |
Dec 22, 2004 | 25.20 | 25.46 | 25.00 | 25.42 | 2,086,933 | +0.21(+0.85%) |
Dec 21, 2004 | 25.13 | 25.22 | 24.96 | 25.20 | 2,600,929 | +0.00(+0.00%) |
Dec 20, 2004 | 25.24 | 25.25 | 24.85 | 25.20 | 1,642,264 | -0.07(-0.28%) |
Dec 17, 2004 | 25.68 | 25.68 | 25.19 | 25.28 | 1,839,879 | -0.44(-1.72%) |
Dec 16, 2004 | 26.24 | 26.38 | 25.60 | 25.72 | 1,040,455 | -0.52(-1.99%) |
Dec 15, 2004 | 26.18 | 26.24 | 25.78 | 26.24 | 924,771 | +0.06(+0.25%) |
Dec 14, 2004 | 25.87 | 26.25 | 25.69 | 26.18 | 890,178 | +0.31(+1.21%) |
Dec 13, 2004 | 26.04 | 26.10 | 25.60 | 25.86 | 2,229,788 | -0.15(-0.58%) |
Dec 10, 2004 | 25.99 | 26.06 | 25.91 | 26.01 | 990,176 | +0.05(+0.19%) |
Dec 09, 2004 | 25.89 | 26.06 | 25.74 | 25.96 | 1,204,178 | +0.01(+0.05%) |
Dec 08, 2004 | 25.81 | 25.99 | 25.72 | 25.95 | 1,166,783 | +0.24(+0.92%) |
Dec 07, 2004 | 26.10 | 26.13 | 25.62 | 25.71 | 863,708 | -0.39(-1.50%) |
Dec 06, 2004 | 26.17 | 26.23 | 25.81 | 26.10 | 770,853 | -0.14(-0.54%) |
Dec 03, 2004 | 26.31 | 26.55 | 26.15 | 26.25 | 876,173 | -0.09(-0.33%) |
Dec 02, 2004 | 26.42 | 26.47 | 25.92 | 26.33 | 1,360,897 | -0.09(-0.32%) |
Dec 01, 2004 | 26.24 | 26.95 | 26.20 | 26.42 | 1,603,329 | +0.28(+1.07%) |
Nov 30, 2004 | 26.42 | 26.45 | 26.11 | 26.14 | 1,549,409 | -0.27(-1.03%) |
Nov 29, 2004 | 26.55 | 26.63 | 26.21 | 26.41 | 1,211,320 | +0.04(+0.16%) |
Nov 26, 2004 | 26.42 | 26.53 | 26.32 | 26.37 | 373,242 | -0.04(-0.16%) |
Nov 24, 2004 | 26.56 | 26.80 | 26.27 | 26.41 | 1,276,025 | -0.08(-0.30%) |
Nov 23, 2004 | 25.88 | 26.56 | 25.88 | 26.49 | 1,999,680 | +0.59(+2.26%) |
Nov 22, 2004 | 25.78 | 25.95 | 25.29 | 25.90 | 1,693,804 | +0.05(+0.19%) |
Nov 19, 2004 | 26.17 | 26.33 | 25.58 | 25.85 | 1,890,579 | -0.40(-1.52%) |
Nov 18, 2004 | 26.97 | 27.03 | 25.89 | 26.25 | 6,629,702 | -1.66(-5.96%) |
Nov 17, 2004 | 28.74 | 28.87 | 27.84 | 27.92 | 1,842,681 | -0.40(-1.41%) |
Nov 16, 2004 | 28.92 | 29.16 | 28.20 | 28.32 | 1,355,155 | -1.11(-3.76%) |
Nov 15, 2004 | 28.77 | 29.55 | 28.67 | 29.42 | 1,495,488 | +0.83(+2.90%) |
Nov 12, 2004 | 28.38 | 28.60 | 28.27 | 28.60 | 775,615 | +0.25(+0.88%) |
Nov 11, 2004 | 28.22 | 28.45 | 28.12 | 28.35 | 844,381 | +0.13(+0.46%) |
Nov 10, 2004 | 27.81 | 28.36 | 27.81 | 28.22 | 457,554 | +0.34(+1.20%) |
Nov 09, 2004 | 28.00 | 28.15 | 27.83 | 27.88 | 810,348 | -0.11(-0.41%) |
Nov 08, 2004 | 28.17 | 28.18 | 27.74 | 28.00 | 2,045,898 | -0.32(-1.13%) |
Nov 05, 2004 | 28.49 | 28.70 | 28.08 | 28.32 | 1,455,573 | -0.79(-2.72%) |
Nov 04, 2004 | 28.63 | 29.79 | 28.49 | 29.11 | 2,643,925 | +0.42(+1.47%) |
Nov 03, 2004 | 28.20 | 28.70 | 27.98 | 28.69 | 1,504,172 | +1.00(+3.61%) |
Nov 02, 2004 | 27.31 | 27.91 | 27.31 | 27.69 | 998,439 | +0.41(+1.52%) |