Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.08 | 22.38 | 21.98 | 22.32 | 2,034,720 | +0.44(+2.00%) |
Jan 28, 2005 | 21.97 | 22.01 | 21.67 | 21.88 | 1,591,231 | -0.09(-0.39%) |
Jan 27, 2005 | 21.53 | 21.99 | 21.38 | 21.97 | 2,697,912 | +0.32(+1.47%) |
Jan 26, 2005 | 21.62 | 21.65 | 21.55 | 21.65 | 3,322,183 | +0.08(+0.35%) |
Jan 25, 2005 | 21.75 | 21.77 | 21.30 | 21.58 | 6,087,621 | -0.07(-0.33%) |
Jan 24, 2005 | 22.18 | 22.34 | 21.63 | 21.65 | 2,803,189 | -0.35(-1.57%) |
Jan 21, 2005 | 22.46 | 22.53 | 21.97 | 21.99 | 3,408,001 | -0.23(-1.05%) |
Jan 20, 2005 | 22.61 | 22.62 | 22.12 | 22.23 | 2,828,098 | -0.51(-2.26%) |
Jan 19, 2005 | 22.85 | 23.09 | 22.68 | 22.74 | 4,322,808 | +0.10(+0.44%) |
Jan 18, 2005 | 24.33 | 24.79 | 22.37 | 22.64 | 13,077,206 | -2.51(-10.00%) |
Jan 14, 2005 | 24.76 | 25.24 | 24.76 | 25.16 | 2,169,772 | +0.44(+1.76%) |
Jan 13, 2005 | 24.52 | 24.98 | 24.47 | 24.72 | 1,955,908 | +0.13(+0.52%) |
Jan 12, 2005 | 24.52 | 24.63 | 24.29 | 24.59 | 1,079,242 | +0.13(+0.55%) |
Jan 11, 2005 | 24.44 | 24.53 | 24.28 | 24.46 | 1,690,670 | -0.14(-0.58%) |
Jan 10, 2005 | 24.49 | 24.83 | 24.49 | 24.60 | 1,339,031 | +0.14(+0.57%) |
Jan 07, 2005 | 24.71 | 24.71 | 24.26 | 24.46 | 2,869,353 | -0.25(-1.00%) |
Jan 06, 2005 | 24.60 | 24.91 | 24.47 | 24.71 | 2,052,234 | +0.11(+0.45%) |
Jan 05, 2005 | 25.05 | 25.20 | 24.52 | 24.60 | 2,803,773 | -0.45(-1.78%) |
Jan 04, 2005 | 25.58 | 25.59 | 24.90 | 25.05 | 1,654,086 | -0.54(-2.10%) |
Jan 03, 2005 | 26.12 | 26.12 | 25.39 | 25.58 | 1,555,035 | -0.36(-1.40%) |
Dec 31, 2004 | 25.68 | 26.11 | 25.68 | 25.95 | 689,072 | +0.17(+0.65%) |
Dec 30, 2004 | 25.81 | 25.90 | 25.75 | 25.78 | 589,049 | -0.07(-0.28%) |
Dec 29, 2004 | 25.99 | 26.04 | 25.70 | 25.85 | 1,198,336 | -0.20(-0.78%) |
Dec 28, 2004 | 25.84 | 26.08 | 25.80 | 26.05 | 823,929 | +0.16(+0.64%) |
Dec 27, 2004 | 26.22 | 26.28 | 25.77 | 25.89 | 490,777 | -0.33(-1.24%) |
Dec 23, 2004 | 26.24 | 26.34 | 26.08 | 26.21 | 735,387 | -0.05(-0.20%) |
Dec 22, 2004 | 25.98 | 26.27 | 25.92 | 26.27 | 1,369,194 | +0.35(+1.35%) |
Dec 21, 2004 | 26.07 | 26.10 | 25.81 | 25.92 | 1,149,881 | -0.09(-0.33%) |
Dec 20, 2004 | 26.14 | 26.36 | 25.94 | 26.00 | 962,872 | +0.05(+0.20%) |
Dec 17, 2004 | 25.76 | 26.15 | 25.76 | 25.95 | 1,338,058 | -0.06(-0.24%) |
Dec 16, 2004 | 25.86 | 26.06 | 25.76 | 26.01 | 1,409,865 | +0.15(+0.60%) |
Dec 15, 2004 | 25.90 | 26.03 | 25.66 | 25.86 | 1,012,884 | -0.16(-0.63%) |
Dec 14, 2004 | 25.83 | 26.05 | 25.72 | 26.02 | 1,037,209 | +0.20(+0.76%) |
Dec 13, 2004 | 25.87 | 25.93 | 25.57 | 25.83 | 860,124 | +0.05(+0.19%) |
Dec 10, 2004 | 25.88 | 26.05 | 25.70 | 25.78 | 736,165 | -0.17(-0.66%) |
Dec 09, 2004 | 25.57 | 25.97 | 25.38 | 25.95 | 2,004,947 | +0.30(+1.16%) |
Dec 08, 2004 | 25.22 | 25.73 | 25.22 | 25.65 | 1,015,414 | +0.18(+0.71%) |
Dec 07, 2004 | 25.76 | 25.98 | 25.44 | 25.47 | 1,353,237 | -0.28(-1.08%) |
Dec 06, 2004 | 26.04 | 26.04 | 25.56 | 25.75 | 1,752,163 | -0.31(-1.20%) |
Dec 03, 2004 | 26.28 | 26.43 | 25.88 | 26.06 | 2,067,997 | -0.41(-1.54%) |
Dec 02, 2004 | 26.52 | 26.87 | 26.26 | 26.47 | 2,234,378 | -0.19(-0.71%) |
Dec 01, 2004 | 25.63 | 26.66 | 25.57 | 26.66 | 2,411,268 | +1.03(+4.02%) |
Nov 30, 2004 | 25.66 | 25.78 | 25.56 | 25.63 | 2,237,492 | -0.03(-0.12%) |
Nov 29, 2004 | 25.95 | 26.00 | 25.33 | 25.66 | 978,440 | -0.29(-1.12%) |
Nov 26, 2004 | 25.86 | 25.95 | 25.74 | 25.95 | 285,475 | +0.09(+0.34%) |
Nov 24, 2004 | 25.61 | 26.07 | 25.60 | 25.86 | 933,488 | +0.21(+0.81%) |
Nov 23, 2004 | 25.73 | 25.91 | 25.43 | 25.65 | 1,544,332 | -0.05(-0.21%) |
Nov 22, 2004 | 25.01 | 25.70 | 24.94 | 25.70 | 2,040,947 | +0.50(+1.98%) |
Nov 19, 2004 | 25.54 | 25.54 | 25.01 | 25.20 | 1,378,340 | -0.33(-1.30%) |
Nov 18, 2004 | 25.52 | 25.65 | 25.29 | 25.54 | 1,257,300 | +0.07(+0.26%) |
Nov 17, 2004 | 25.18 | 25.68 | 25.17 | 25.47 | 1,413,173 | +0.46(+1.85%) |
Nov 16, 2004 | 25.32 | 25.40 | 24.95 | 25.01 | 1,299,138 | -0.37(-1.46%) |
Nov 15, 2004 | 25.24 | 25.42 | 25.10 | 25.38 | 1,409,670 | +0.14(+0.54%) |
Nov 12, 2004 | 25.51 | 25.53 | 24.94 | 25.24 | 2,204,994 | -0.20(-0.77%) |
Nov 11, 2004 | 25.48 | 25.59 | 25.29 | 25.44 | 1,456,958 | +0.11(+0.45%) |
Nov 10, 2004 | 25.52 | 25.52 | 25.06 | 25.32 | 1,526,624 | -0.20(-0.77%) |
Nov 09, 2004 | 25.65 | 25.77 | 25.34 | 25.52 | 1,946,178 | -0.13(-0.52%) |
Nov 08, 2004 | 25.54 | 25.76 | 25.49 | 25.65 | 878,611 | +0.04(+0.15%) |
Nov 05, 2004 | 25.58 | 25.85 | 25.46 | 25.62 | 1,819,105 | +0.06(+0.24%) |
Nov 04, 2004 | 24.73 | 25.59 | 24.56 | 25.55 | 3,123,304 | +0.63(+2.54%) |
Nov 03, 2004 | 25.01 | 25.09 | 24.54 | 24.92 | 2,156,344 | +0.16(+0.64%) |
Nov 02, 2004 | 24.94 | 25.18 | 24.59 | 24.76 | 2,821,092 | -0.10(-0.39%) |