Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.86 | 21.38 | 20.84 | 21.09 | 1,095,800 | +0.23(+1.13%) |
Jan 28, 2005 | 21.11 | 21.23 | 20.77 | 20.86 | 1,179,200 | -0.48(-2.27%) |
Jan 27, 2005 | 20.70 | 21.45 | 20.55 | 21.34 | 2,378,900 | +1.47(+7.40%) |
Jan 26, 2005 | 19.71 | 19.99 | 19.50 | 19.88 | 486,200 | +0.16(+0.84%) |
Jan 25, 2005 | 20.00 | 20.07 | 19.64 | 19.71 | 629,600 | -0.12(-0.63%) |
Jan 24, 2005 | 20.18 | 20.40 | 19.75 | 19.84 | 508,700 | -0.17(-0.85%) |
Jan 21, 2005 | 20.12 | 20.32 | 19.98 | 20.00 | 627,400 | +0.02(+0.08%) |
Jan 20, 2005 | 19.93 | 20.25 | 19.75 | 19.99 | 679,400 | -0.12(-0.62%) |
Jan 19, 2005 | 20.41 | 20.75 | 20.04 | 20.11 | 613,500 | -0.30(-1.45%) |
Jan 18, 2005 | 20.43 | 20.68 | 20.29 | 20.41 | 847,700 | +0.26(+1.29%) |
Jan 14, 2005 | 20.12 | 20.32 | 20.02 | 20.15 | 832,700 | +0.09(+0.45%) |
Jan 13, 2005 | 19.43 | 20.25 | 19.30 | 20.06 | 1,554,800 | +0.68(+3.54%) |
Jan 12, 2005 | 19.02 | 19.38 | 18.58 | 19.38 | 927,900 | +0.39(+2.08%) |
Jan 11, 2005 | 19.35 | 19.42 | 18.98 | 18.98 | 618,700 | -0.22(-1.15%) |
Jan 10, 2005 | 19.27 | 19.61 | 19.16 | 19.20 | 821,000 | +0.05(+0.26%) |
Jan 07, 2005 | 19.20 | 19.35 | 19.07 | 19.15 | 591,000 | -0.02(-0.08%) |
Jan 06, 2005 | 18.98 | 19.38 | 18.93 | 19.16 | 827,400 | +0.21(+1.13%) |
Jan 05, 2005 | 19.40 | 19.57 | 18.87 | 18.95 | 932,500 | -0.38(-1.94%) |
Jan 04, 2005 | 19.96 | 20.13 | 19.29 | 19.32 | 932,300 | -0.61(-3.04%) |
Jan 03, 2005 | 20.52 | 20.52 | 19.76 | 19.93 | 1,895,600 | -0.59(-2.90%) |
Dec 31, 2004 | 20.34 | 20.72 | 20.23 | 20.52 | 324,300 | +0.31(+1.56%) |
Dec 30, 2004 | 20.54 | 20.54 | 20.09 | 20.21 | 670,200 | -0.38(-1.85%) |
Dec 29, 2004 | 20.68 | 20.68 | 20.38 | 20.59 | 458,100 | +0.09(+0.44%) |
Dec 28, 2004 | 20.32 | 20.62 | 20.32 | 20.50 | 785,600 | +0.23(+1.11%) |
Dec 27, 2004 | 20.82 | 20.93 | 20.23 | 20.27 | 451,500 | -0.32(-1.53%) |
Dec 23, 2004 | 20.61 | 20.96 | 20.49 | 20.59 | 400,400 | -0.00(-0.02%) |
Dec 22, 2004 | 21.15 | 21.25 | 20.49 | 20.59 | 625,400 | -0.39(-1.86%) |
Dec 21, 2004 | 20.98 | 21.10 | 20.72 | 20.98 | 1,564,500 | +0.81(+4.01%) |
Dec 20, 2004 | 20.62 | 20.64 | 20.14 | 20.18 | 711,100 | -0.45(-2.18%) |
Dec 17, 2004 | 20.38 | 20.68 | 20.06 | 20.62 | 1,159,600 | +0.70(+3.51%) |
Dec 16, 2004 | 20.40 | 20.61 | 19.86 | 19.93 | 1,385,600 | -0.27(-1.31%) |
Dec 15, 2004 | 20.10 | 20.28 | 20.00 | 20.19 | 817,900 | +0.18(+0.90%) |
Dec 14, 2004 | 20.16 | 20.34 | 19.80 | 20.01 | 1,011,600 | -0.04(-0.22%) |
Dec 13, 2004 | 19.62 | 20.18 | 19.59 | 20.05 | 1,219,700 | +0.63(+3.24%) |
Dec 10, 2004 | 19.74 | 20.05 | 19.38 | 19.43 | 664,600 | -0.23(-1.20%) |
Dec 09, 2004 | 19.29 | 19.73 | 19.14 | 19.66 | 659,900 | +0.18(+0.90%) |
Dec 08, 2004 | 19.07 | 19.66 | 18.95 | 19.48 | 1,438,800 | -0.19(-0.94%) |
Dec 07, 2004 | 20.31 | 20.33 | 19.50 | 19.67 | 1,050,500 | -0.64(-3.15%) |
Dec 06, 2004 | 20.65 | 20.79 | 20.04 | 20.31 | 882,200 | -0.31(-1.50%) |
Dec 03, 2004 | 20.09 | 20.66 | 20.06 | 20.62 | 2,060,500 | +0.37(+1.83%) |
Dec 02, 2004 | 21.09 | 21.20 | 19.95 | 20.25 | 3,274,400 | -0.95(-4.48%) |
Dec 01, 2004 | 21.35 | 21.52 | 21.04 | 21.20 | 1,841,800 | -0.15(-0.70%) |
Nov 30, 2004 | 21.20 | 21.39 | 21.05 | 21.35 | 1,212,400 | +0.05(+0.26%) |
Nov 29, 2004 | 21.85 | 21.95 | 20.95 | 21.30 | 1,110,100 | -0.17(-0.79%) |
Nov 26, 2004 | 21.20 | 21.59 | 21.15 | 21.46 | 972,200 | +0.64(+3.05%) |
Nov 24, 2004 | 20.09 | 20.89 | 20.09 | 20.83 | 860,100 | +0.75(+3.76%) |
Nov 23, 2004 | 20.45 | 20.47 | 20.01 | 20.07 | 784,400 | -0.37(-1.81%) |
Nov 22, 2004 | 20.00 | 20.57 | 20.00 | 20.45 | 1,513,500 | +0.54(+2.71%) |
Nov 19, 2004 | 19.55 | 19.95 | 19.45 | 19.91 | 1,209,400 | +0.44(+2.26%) |
Nov 18, 2004 | 19.43 | 19.57 | 19.27 | 19.46 | 979,700 | +0.03(+0.15%) |
Nov 17, 2004 | 18.70 | 19.52 | 18.70 | 19.43 | 1,164,600 | +0.75(+4.04%) |
Nov 16, 2004 | 18.50 | 19.10 | 18.50 | 18.68 | 1,114,700 | +0.18(+0.95%) |
Nov 15, 2004 | 18.70 | 18.75 | 18.38 | 18.50 | 629,500 | -0.20(-1.04%) |
Nov 12, 2004 | 18.09 | 18.95 | 18.07 | 18.70 | 1,158,300 | +0.57(+3.17%) |
Nov 11, 2004 | 18.07 | 18.27 | 18.05 | 18.12 | 623,300 | +0.14(+0.75%) |
Nov 10, 2004 | 17.99 | 18.30 | 17.93 | 17.99 | 1,110,500 | +0.00(+0.03%) |
Nov 09, 2004 | 18.23 | 18.55 | 17.98 | 17.98 | 2,180,100 | -0.32(-1.72%) |
Nov 08, 2004 | 18.61 | 18.68 | 18.25 | 18.30 | 807,300 | -0.30(-1.61%) |
Nov 05, 2004 | 18.73 | 18.90 | 18.52 | 18.60 | 461,500 | -0.19(-1.01%) |
Nov 04, 2004 | 18.50 | 18.86 | 18.43 | 18.79 | 682,800 | +0.29(+1.57%) |
Nov 03, 2004 | 18.18 | 18.65 | 18.18 | 18.50 | 1,536,400 | +0.82(+4.64%) |
Nov 02, 2004 | 17.98 | 18.04 | 17.61 | 17.68 | 950,700 | -0.30(-1.64%) |