Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.68 | 23.32 | 22.66 | 23.25 | 3,670,727 | +0.83(+3.70%) |
Jan 28, 2005 | 22.09 | 22.44 | 22.07 | 22.42 | 3,114,856 | +0.34(+1.52%) |
Jan 27, 2005 | 22.27 | 22.32 | 22.01 | 22.09 | 4,442,893 | +0.04(+0.19%) |
Jan 26, 2005 | 22.29 | 22.29 | 21.84 | 22.04 | 5,534,961 | +0.14(+0.63%) |
Jan 25, 2005 | 23.21 | 23.21 | 21.66 | 21.90 | 13,316,688 | -1.33(-5.73%) |
Jan 24, 2005 | 24.91 | 24.98 | 22.95 | 23.24 | 8,481,252 | -1.55(-6.27%) |
Jan 21, 2005 | 25.08 | 25.23 | 24.74 | 24.79 | 2,347,463 | -0.29(-1.16%) |
Jan 20, 2005 | 24.96 | 25.34 | 24.87 | 25.08 | 2,197,873 | -0.00(-0.02%) |
Jan 19, 2005 | 24.89 | 25.47 | 24.79 | 25.09 | 6,092,112 | +0.33(+1.32%) |
Jan 18, 2005 | 23.67 | 24.86 | 23.63 | 24.76 | 4,299,239 | +0.97(+4.06%) |
Jan 14, 2005 | 23.54 | 23.83 | 23.32 | 23.79 | 2,036,757 | +0.26(+1.09%) |
Jan 13, 2005 | 23.57 | 23.72 | 23.47 | 23.54 | 2,500,779 | -0.12(-0.49%) |
Jan 12, 2005 | 23.31 | 23.66 | 23.25 | 23.65 | 2,273,774 | +0.26(+1.10%) |
Jan 11, 2005 | 23.09 | 23.60 | 23.09 | 23.40 | 3,167,125 | +0.00(+0.00%) |
Jan 10, 2005 | 23.03 | 23.49 | 23.03 | 23.40 | 3,484,466 | +0.49(+2.16%) |
Jan 07, 2005 | 22.96 | 23.03 | 22.57 | 22.90 | 2,154,218 | +0.01(+0.04%) |
Jan 06, 2005 | 21.86 | 23.00 | 21.84 | 22.89 | 6,359,163 | +0.99(+4.51%) |
Jan 05, 2005 | 21.48 | 22.31 | 21.48 | 21.90 | 6,219,119 | -0.65(-2.88%) |
Jan 04, 2005 | 23.43 | 23.54 | 22.47 | 22.55 | 4,032,305 | -0.96(-4.09%) |
Jan 03, 2005 | 23.84 | 24.00 | 23.43 | 23.52 | 2,881,914 | -0.34(-1.44%) |
Dec 31, 2004 | 24.01 | 24.05 | 23.73 | 23.86 | 1,344,101 | -0.28(-1.16%) |
Dec 30, 2004 | 24.05 | 24.24 | 24.01 | 24.14 | 1,107,085 | +0.06(+0.23%) |
Dec 29, 2004 | 23.92 | 24.10 | 23.80 | 24.08 | 830,255 | -0.02(-0.09%) |
Dec 28, 2004 | 23.71 | 24.11 | 23.62 | 24.10 | 1,758,764 | +0.40(+1.69%) |
Dec 27, 2004 | 23.58 | 23.78 | 23.49 | 23.70 | 1,991,356 | +0.19(+0.82%) |
Dec 23, 2004 | 23.27 | 23.62 | 23.25 | 23.51 | 1,848,518 | +0.27(+1.18%) |
Dec 22, 2004 | 23.19 | 23.73 | 23.12 | 23.24 | 5,033,338 | +0.26(+1.12%) |
Dec 21, 2004 | 22.33 | 23.11 | 22.29 | 22.98 | 3,820,084 | +0.43(+1.92%) |
Dec 20, 2004 | 22.03 | 22.73 | 21.97 | 22.54 | 4,151,861 | +0.45(+2.04%) |
Dec 17, 2004 | 21.85 | 22.15 | 21.57 | 22.09 | 3,955,356 | +0.18(+0.84%) |
Dec 16, 2004 | 22.42 | 22.46 | 21.65 | 21.91 | 3,331,966 | -0.08(-0.37%) |
Dec 15, 2004 | 21.90 | 22.03 | 21.84 | 21.99 | 3,258,626 | +0.15(+0.69%) |
Dec 14, 2004 | 21.99 | 22.00 | 21.75 | 21.84 | 3,068,058 | -0.06(-0.29%) |
Dec 13, 2004 | 21.48 | 22.14 | 21.42 | 21.90 | 5,324,254 | +0.49(+2.31%) |
Dec 10, 2004 | 21.47 | 21.66 | 21.35 | 21.41 | 3,949,419 | -0.02(-0.10%) |
Dec 09, 2004 | 20.60 | 21.50 | 20.47 | 21.43 | 3,250,942 | +0.78(+3.76%) |
Dec 08, 2004 | 20.66 | 20.70 | 20.57 | 20.66 | 2,115,219 | -0.05(-0.23%) |
Dec 07, 2004 | 20.68 | 20.79 | 20.62 | 20.70 | 3,153,738 | +0.11(+0.52%) |
Dec 06, 2004 | 20.62 | 20.83 | 20.31 | 20.59 | 3,059,676 | +0.34(+1.68%) |
Dec 03, 2004 | 20.04 | 20.26 | 19.94 | 20.26 | 906,506 | +0.22(+1.09%) |
Dec 02, 2004 | 19.93 | 20.25 | 19.93 | 20.04 | 1,306,616 | +0.11(+0.54%) |
Dec 01, 2004 | 19.77 | 19.93 | 19.65 | 19.93 | 1,545,146 | +0.16(+0.83%) |
Nov 30, 2004 | 19.76 | 19.90 | 19.68 | 19.77 | 2,190,655 | +0.03(+0.17%) |
Nov 29, 2004 | 19.76 | 20.04 | 19.54 | 19.73 | 1,215,814 | +0.14(+0.72%) |
Nov 26, 2004 | 19.43 | 19.69 | 19.43 | 19.59 | 325,606 | +0.09(+0.46%) |
Nov 24, 2004 | 19.35 | 19.53 | 19.24 | 19.50 | 1,051,323 | +0.17(+0.89%) |
Nov 23, 2004 | 19.32 | 19.43 | 19.22 | 19.33 | 1,337,815 | +0.08(+0.42%) |
Nov 22, 2004 | 19.16 | 19.31 | 19.15 | 19.25 | 1,900,438 | +0.00(+0.02%) |
Nov 19, 2004 | 19.49 | 19.49 | 19.07 | 19.24 | 1,246,664 | -0.18(-0.95%) |
Nov 18, 2004 | 19.52 | 19.59 | 19.41 | 19.43 | 1,697,880 | +0.08(+0.42%) |
Nov 17, 2004 | 19.27 | 19.59 | 19.23 | 19.34 | 2,567,483 | +0.18(+0.94%) |
Nov 16, 2004 | 19.18 | 19.28 | 19.11 | 19.16 | 3,143,261 | +0.05(+0.27%) |
Nov 15, 2004 | 19.14 | 19.26 | 19.05 | 19.11 | 2,519,288 | -0.05(-0.25%) |
Nov 12, 2004 | 18.95 | 19.22 | 18.73 | 19.16 | 1,891,707 | +0.21(+1.11%) |
Nov 11, 2004 | 18.47 | 19.01 | 18.47 | 18.95 | 2,997,046 | +0.60(+3.25%) |
Nov 10, 2004 | 18.22 | 18.40 | 18.07 | 18.35 | 1,884,024 | +0.12(+0.64%) |
Nov 09, 2004 | 18.25 | 18.40 | 18.19 | 18.24 | 2,493,794 | +0.08(+0.43%) |
Nov 08, 2004 | 18.40 | 18.43 | 18.15 | 18.16 | 1,740,021 | -0.18(-0.98%) |
Nov 05, 2004 | 18.37 | 18.46 | 18.24 | 18.34 | 2,134,544 | +0.04(+0.23%) |
Nov 04, 2004 | 18.15 | 18.30 | 17.85 | 18.30 | 2,023,603 | +0.20(+1.09%) |
Nov 03, 2004 | 18.21 | 18.38 | 18.05 | 18.10 | 2,031,053 | +0.14(+0.79%) |
Nov 02, 2004 | 18.16 | 18.35 | 17.92 | 17.96 | 1,277,397 | -0.19(-1.04%) |