Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.18 | 24.47 | 24.00 | 24.29 | 3,936,162 | +0.48(+2.02%) |
Jan 28, 2005 | 23.76 | 23.89 | 23.19 | 23.81 | 5,334,968 | +0.11(+0.45%) |
Jan 27, 2005 | 23.33 | 23.95 | 23.02 | 23.70 | 4,642,134 | +0.23(+0.98%) |
Jan 26, 2005 | 23.31 | 23.65 | 22.90 | 23.47 | 6,481,462 | +0.28(+1.22%) |
Jan 25, 2005 | 23.22 | 23.57 | 23.07 | 23.19 | 7,238,936 | -0.17(-0.72%) |
Jan 24, 2005 | 23.83 | 23.95 | 23.00 | 23.36 | 11,678,846 | -0.66(-2.76%) |
Jan 21, 2005 | 24.49 | 24.63 | 23.84 | 24.02 | 6,471,575 | -0.45(-1.84%) |
Jan 20, 2005 | 24.49 | 25.13 | 24.36 | 24.47 | 5,443,395 | -0.20(-0.80%) |
Jan 19, 2005 | 25.45 | 25.45 | 24.54 | 24.67 | 5,725,401 | -0.78(-3.06%) |
Jan 18, 2005 | 24.29 | 25.61 | 24.24 | 25.45 | 6,681,674 | +1.01(+4.12%) |
Jan 14, 2005 | 24.22 | 24.63 | 24.10 | 24.44 | 3,350,509 | +0.21(+0.88%) |
Jan 13, 2005 | 24.01 | 24.56 | 23.75 | 24.23 | 4,751,578 | +0.05(+0.19%) |
Jan 12, 2005 | 24.23 | 24.40 | 23.57 | 24.18 | 10,697,370 | -0.01(-0.03%) |
Jan 11, 2005 | 24.26 | 24.73 | 23.61 | 24.19 | 11,674,363 | +0.75(+3.19%) |
Jan 10, 2005 | 23.10 | 23.95 | 23.07 | 23.44 | 9,148,550 | +0.19(+0.82%) |
Jan 07, 2005 | 23.84 | 23.95 | 23.17 | 23.25 | 7,542,973 | -0.50(-2.09%) |
Jan 06, 2005 | 24.18 | 24.38 | 23.59 | 23.74 | 6,160,423 | -0.24(-1.02%) |
Jan 05, 2005 | 23.73 | 24.62 | 23.65 | 23.99 | 7,316,523 | +0.04(+0.16%) |
Jan 04, 2005 | 24.90 | 24.99 | 23.90 | 23.95 | 6,607,801 | -0.99(-3.98%) |
Jan 03, 2005 | 25.38 | 25.62 | 24.78 | 24.94 | 6,927,533 | -0.40(-1.57%) |
Dec 31, 2004 | 25.08 | 25.64 | 25.05 | 25.34 | 3,913,582 | +0.24(+0.94%) |
Dec 30, 2004 | 24.90 | 25.25 | 24.90 | 25.10 | 3,836,099 | +0.00(+0.00%) |
Dec 29, 2004 | 24.64 | 25.12 | 24.48 | 25.10 | 6,351,590 | +0.51(+2.08%) |
Dec 28, 2004 | 24.35 | 24.62 | 24.17 | 24.59 | 4,827,900 | +0.42(+1.74%) |
Dec 27, 2004 | 24.37 | 24.44 | 23.87 | 24.17 | 6,882,954 | -0.27(-1.12%) |
Dec 23, 2004 | 23.94 | 24.45 | 23.46 | 24.45 | 24,193,780 | -0.78(-3.08%) |
Dec 22, 2004 | 25.78 | 25.99 | 25.12 | 25.22 | 10,985,457 | -0.74(-2.85%) |
Dec 21, 2004 | 26.17 | 26.57 | 25.51 | 25.96 | 6,234,776 | -0.11(-0.44%) |
Dec 20, 2004 | 25.97 | 26.67 | 25.93 | 26.08 | 6,315,012 | +0.09(+0.35%) |
Dec 17, 2004 | 26.04 | 26.38 | 25.93 | 25.99 | 5,707,870 | -0.01(-0.06%) |
Dec 16, 2004 | 26.35 | 26.48 | 25.85 | 26.00 | 8,596,613 | -0.42(-1.59%) |
Dec 15, 2004 | 25.34 | 26.69 | 25.17 | 26.42 | 14,055,123 | +1.17(+4.62%) |
Dec 14, 2004 | 25.22 | 25.46 | 25.06 | 25.25 | 5,437,271 | +0.18(+0.70%) |
Dec 13, 2004 | 25.26 | 25.59 | 24.91 | 25.08 | 5,513,311 | -0.14(-0.54%) |
Dec 10, 2004 | 25.34 | 25.56 | 25.05 | 25.22 | 4,398,273 | -0.14(-0.54%) |
Dec 09, 2004 | 24.73 | 25.40 | 24.42 | 25.35 | 7,490,882 | +0.31(+1.22%) |
Dec 08, 2004 | 25.16 | 25.64 | 24.69 | 25.05 | 7,726,083 | -0.02(-0.06%) |
Dec 07, 2004 | 25.90 | 25.90 | 25.06 | 25.06 | 10,680,247 | -0.69(-2.69%) |
Dec 06, 2004 | 24.60 | 25.93 | 24.12 | 25.76 | 9,874,089 | +1.19(+4.84%) |
Dec 03, 2004 | 25.65 | 25.65 | 24.56 | 24.57 | 9,036,335 | -1.16(-4.51%) |
Dec 02, 2004 | 24.49 | 26.06 | 24.40 | 25.73 | 13,932,803 | +1.22(+4.98%) |
Dec 01, 2004 | 23.07 | 24.78 | 22.91 | 24.51 | 12,668,831 | +1.50(+6.53%) |
Nov 30, 2004 | 22.83 | 23.15 | 22.71 | 23.00 | 5,638,778 | +0.04(+0.17%) |
Nov 29, 2004 | 23.09 | 23.54 | 22.84 | 22.97 | 3,800,701 | -0.18(-0.79%) |
Nov 26, 2004 | 22.89 | 23.49 | 22.85 | 23.15 | 1,794,418 | -0.11(-0.49%) |
Nov 24, 2004 | 22.79 | 23.39 | 22.73 | 23.26 | 5,760,836 | +0.50(+2.18%) |
Nov 23, 2004 | 22.63 | 23.11 | 22.50 | 22.77 | 6,501,441 | +0.00(+0.00%) |
Nov 22, 2004 | 22.04 | 22.79 | 21.84 | 22.77 | 6,340,708 | +0.70(+3.18%) |
Nov 19, 2004 | 22.49 | 22.71 | 22.02 | 22.07 | 10,511,254 | -0.75(-3.28%) |
Nov 18, 2004 | 22.19 | 22.91 | 22.14 | 22.81 | 10,541,277 | +0.26(+1.15%) |
Nov 17, 2004 | 21.74 | 22.63 | 21.60 | 22.55 | 30,015,316 | +3.47(+18.19%) |
Nov 16, 2004 | 19.37 | 19.49 | 18.91 | 19.08 | 9,886,675 | -0.34(-1.73%) |
Nov 15, 2004 | 19.32 | 19.48 | 19.21 | 19.42 | 4,858,448 | +0.12(+0.63%) |
Nov 12, 2004 | 19.09 | 19.32 | 19.04 | 19.30 | 3,811,321 | +0.23(+1.20%) |
Nov 11, 2004 | 19.18 | 19.36 | 18.74 | 19.07 | 4,835,373 | +0.02(+0.08%) |
Nov 10, 2004 | 19.58 | 19.66 | 18.98 | 19.05 | 5,119,213 | -0.39(-2.00%) |
Nov 09, 2004 | 19.77 | 19.90 | 19.40 | 19.44 | 5,669,456 | -0.12(-0.62%) |
Nov 08, 2004 | 19.49 | 19.92 | 19.40 | 19.56 | 3,575,334 | -0.03(-0.16%) |
Nov 05, 2004 | 19.93 | 19.95 | 19.33 | 19.60 | 4,063,433 | -0.20(-1.00%) |
Nov 04, 2004 | 19.57 | 19.82 | 19.40 | 19.79 | 4,823,705 | +0.08(+0.39%) |
Nov 03, 2004 | 19.85 | 20.05 | 19.44 | 19.72 | 6,098,559 | +0.17(+0.86%) |
Nov 02, 2004 | 19.07 | 19.95 | 18.93 | 19.55 | 10,988,472 | +0.50(+2.60%) |