Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 23.98 | 24.47 | 23.97 | 24.34 | 4,198,171 | +0.68(+2.88%) |
Jan 28, 2005 | 23.65 | 23.82 | 23.55 | 23.66 | 2,519,811 | +0.01(+0.03%) |
Jan 27, 2005 | 23.53 | 23.79 | 23.53 | 23.65 | 2,657,202 | -0.07(-0.28%) |
Jan 26, 2005 | 23.42 | 23.73 | 23.38 | 23.72 | 2,423,183 | +0.30(+1.28%) |
Jan 25, 2005 | 23.25 | 23.57 | 23.14 | 23.42 | 3,147,425 | +0.25(+1.07%) |
Jan 24, 2005 | 23.46 | 23.52 | 23.14 | 23.17 | 2,298,756 | -0.28(-1.21%) |
Jan 21, 2005 | 23.16 | 23.65 | 23.16 | 23.46 | 17,017,482 | +0.56(+2.45%) |
Jan 20, 2005 | 22.83 | 23.18 | 22.45 | 22.90 | 3,535,942 | +0.07(+0.30%) |
Jan 19, 2005 | 23.17 | 23.17 | 22.75 | 22.83 | 1,196,823 | -0.34(-1.45%) |
Jan 18, 2005 | 22.93 | 23.27 | 22.72 | 23.17 | 723,172 | +0.26(+1.14%) |
Jan 14, 2005 | 22.60 | 23.01 | 22.45 | 22.90 | 814,989 | +0.43(+1.93%) |
Jan 13, 2005 | 22.43 | 22.69 | 22.24 | 22.47 | 814,722 | +0.04(+0.17%) |
Jan 12, 2005 | 22.52 | 22.56 | 22.36 | 22.43 | 808,708 | -0.20(-0.89%) |
Jan 11, 2005 | 22.60 | 22.67 | 22.30 | 22.63 | 853,613 | +0.04(+0.17%) |
Jan 10, 2005 | 22.60 | 22.63 | 22.46 | 22.60 | 489,154 | -0.13(-0.59%) |
Jan 07, 2005 | 22.88 | 23.05 | 22.63 | 22.73 | 268,232 | -0.16(-0.72%) |
Jan 06, 2005 | 22.33 | 23.16 | 22.30 | 22.90 | 1,922,803 | +0.56(+2.51%) |
Jan 05, 2005 | 22.48 | 22.49 | 22.22 | 22.33 | 714,886 | -0.19(-0.83%) |
Jan 04, 2005 | 22.45 | 22.54 | 22.30 | 22.52 | 1,915,853 | -0.45(-1.95%) |
Jan 03, 2005 | 22.90 | 23.16 | 22.86 | 22.97 | 977,238 | +0.11(+0.49%) |
Dec 31, 2004 | 22.67 | 22.93 | 22.61 | 22.86 | 330,379 | +0.22(+0.99%) |
Dec 30, 2004 | 22.71 | 22.71 | 22.43 | 22.63 | 126,164 | -0.02(-0.10%) |
Dec 29, 2004 | 22.60 | 22.72 | 22.55 | 22.66 | 149,285 | -0.01(-0.07%) |
Dec 28, 2004 | 22.60 | 22.84 | 22.57 | 22.67 | 288,280 | +0.07(+0.33%) |
Dec 27, 2004 | 22.73 | 22.73 | 22.41 | 22.60 | 184,435 | -0.22(-0.98%) |
Dec 23, 2004 | 22.67 | 22.82 | 22.64 | 22.82 | 517,888 | +0.22(+0.99%) |
Dec 22, 2004 | 22.75 | 22.82 | 22.46 | 22.60 | 947,034 | -0.22(-0.95%) |
Dec 21, 2004 | 22.98 | 23.01 | 22.66 | 22.81 | 807,237 | -0.27(-1.17%) |
Dec 20, 2004 | 22.94 | 23.08 | 22.80 | 23.08 | 864,439 | +0.19(+0.85%) |
Dec 17, 2004 | 22.84 | 22.97 | 22.73 | 22.89 | 799,085 | +0.07(+0.30%) |
Dec 16, 2004 | 23.11 | 23.18 | 22.81 | 22.82 | 1,191,745 | -0.13(-0.59%) |
Dec 15, 2004 | 23.11 | 23.17 | 22.69 | 22.96 | 782,780 | -0.24(-1.03%) |
Dec 14, 2004 | 23.08 | 23.23 | 22.57 | 23.20 | 612,912 | +0.07(+0.32%) |
Dec 13, 2004 | 22.82 | 23.41 | 22.82 | 23.12 | 791,066 | +0.45(+1.98%) |
Dec 10, 2004 | 22.30 | 22.75 | 22.26 | 22.67 | 422,062 | +0.34(+1.54%) |
Dec 09, 2004 | 22.45 | 22.52 | 22.20 | 22.33 | 395,600 | -0.16(-0.70%) |
Dec 08, 2004 | 22.26 | 22.51 | 22.15 | 22.48 | 505,058 | +0.18(+0.80%) |
Dec 07, 2004 | 22.26 | 22.36 | 22.08 | 22.30 | 913,889 | +0.08(+0.37%) |
Dec 06, 2004 | 22.48 | 22.48 | 22.20 | 22.22 | 634,029 | -0.20(-0.90%) |
Dec 03, 2004 | 22.40 | 22.55 | 22.00 | 22.42 | 347,887 | +0.07(+0.34%) |
Dec 02, 2004 | 22.13 | 22.43 | 21.79 | 22.35 | 704,194 | +0.28(+1.25%) |
Dec 01, 2004 | 22.48 | 22.52 | 21.97 | 22.07 | 899,455 | -0.37(-1.67%) |
Nov 30, 2004 | 21.94 | 22.55 | 21.81 | 22.45 | 1,042,860 | +0.60(+2.74%) |
Nov 29, 2004 | 21.96 | 22.15 | 21.70 | 21.85 | 345,615 | -0.22(-0.98%) |
Nov 26, 2004 | 22.15 | 22.22 | 21.98 | 22.07 | 53,459 | +0.00(+0.00%) |
Nov 24, 2004 | 21.96 | 22.13 | 21.96 | 22.07 | 224,930 | -0.02(-0.10%) |
Nov 23, 2004 | 22.17 | 22.26 | 22.03 | 22.09 | 477,259 | +0.04(+0.20%) |
Nov 22, 2004 | 21.74 | 22.19 | 21.74 | 22.04 | 485,679 | +0.16(+0.72%) |
Nov 19, 2004 | 21.85 | 22.05 | 21.78 | 21.89 | 463,627 | -0.08(-0.37%) |
Nov 18, 2004 | 22.07 | 22.07 | 21.70 | 21.97 | 543,415 | -0.14(-0.64%) |
Nov 17, 2004 | 22.24 | 22.40 | 22.03 | 22.11 | 825,547 | -0.04(-0.17%) |
Nov 16, 2004 | 21.71 | 22.25 | 21.71 | 22.15 | 783,983 | +0.40(+1.82%) |
Nov 15, 2004 | 21.75 | 21.77 | 21.50 | 21.75 | 658,620 | +0.05(+0.24%) |
Nov 12, 2004 | 21.77 | 21.95 | 21.59 | 21.70 | 1,010,116 | +0.04(+0.17%) |
Nov 11, 2004 | 21.92 | 21.92 | 21.58 | 21.66 | 555,844 | -0.19(-0.86%) |
Nov 10, 2004 | 21.96 | 21.96 | 21.82 | 21.85 | 579,500 | +0.01(+0.07%) |
Nov 09, 2004 | 21.89 | 22.07 | 21.73 | 21.83 | 699,249 | +0.06(+0.28%) |
Nov 08, 2004 | 21.29 | 21.85 | 21.21 | 21.77 | 1,742,644 | +0.56(+2.65%) |
Nov 05, 2004 | 20.50 | 21.63 | 20.41 | 21.21 | 2,247,970 | +0.94(+4.61%) |
Nov 04, 2004 | 19.94 | 20.39 | 19.93 | 20.28 | 1,681,300 | +0.41(+2.07%) |
Nov 03, 2004 | 20.10 | 20.20 | 19.82 | 19.87 | 677,331 | -0.13(-0.67%) |
Nov 02, 2004 | 20.10 | 20.28 | 19.94 | 20.00 | 368,202 | +0.00(+0.00%) |