Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.73 | 20.03 | 19.60 | 19.98 | 1,828,900 | +0.45(+2.33%) |
Jan 28, 2005 | 19.46 | 19.55 | 19.24 | 19.53 | 1,374,600 | +0.09(+0.46%) |
Jan 27, 2005 | 19.19 | 19.54 | 19.07 | 19.44 | 1,246,500 | +0.28(+1.43%) |
Jan 26, 2005 | 19.48 | 19.49 | 18.91 | 19.16 | 1,446,100 | -0.32(-1.62%) |
Jan 25, 2005 | 18.75 | 19.82 | 18.50 | 19.48 | 2,726,400 | +0.98(+5.33%) |
Jan 24, 2005 | 18.70 | 18.77 | 18.45 | 18.50 | 1,227,600 | -0.16(-0.88%) |
Jan 21, 2005 | 18.89 | 19.05 | 18.62 | 18.66 | 1,027,800 | -0.11(-0.59%) |
Jan 20, 2005 | 19.16 | 19.16 | 18.73 | 18.77 | 1,280,400 | -0.38(-1.98%) |
Jan 19, 2005 | 19.34 | 19.36 | 19.12 | 19.15 | 655,900 | -0.23(-1.16%) |
Jan 18, 2005 | 19.21 | 19.38 | 19.10 | 19.38 | 649,200 | +0.16(+0.81%) |
Jan 14, 2005 | 19.04 | 19.27 | 19.04 | 19.22 | 644,700 | +0.22(+1.18%) |
Jan 13, 2005 | 19.34 | 19.37 | 18.94 | 19.00 | 1,299,100 | -0.37(-1.91%) |
Jan 12, 2005 | 19.33 | 19.38 | 18.96 | 19.36 | 1,225,400 | -0.04(-0.18%) |
Jan 11, 2005 | 19.52 | 19.62 | 19.33 | 19.40 | 820,500 | -0.23(-1.15%) |
Jan 10, 2005 | 19.35 | 19.71 | 19.20 | 19.62 | 878,000 | +0.20(+1.03%) |
Jan 07, 2005 | 19.64 | 19.64 | 19.41 | 19.43 | 695,200 | -0.21(-1.09%) |
Jan 06, 2005 | 19.40 | 19.70 | 19.40 | 19.64 | 1,159,400 | +0.23(+1.21%) |
Jan 05, 2005 | 19.45 | 19.70 | 19.40 | 19.41 | 1,359,000 | -0.07(-0.39%) |
Jan 04, 2005 | 19.93 | 19.95 | 19.41 | 19.48 | 1,166,500 | -0.43(-2.16%) |
Jan 03, 2005 | 20.02 | 20.16 | 19.88 | 19.91 | 820,900 | -0.13(-0.65%) |
Dec 31, 2004 | 20.16 | 20.23 | 20.04 | 20.04 | 513,600 | -0.12(-0.60%) |
Dec 30, 2004 | 20.00 | 20.23 | 19.91 | 20.16 | 545,600 | +0.23(+1.15%) |
Dec 29, 2004 | 19.95 | 20.02 | 19.82 | 19.93 | 523,000 | -0.05(-0.25%) |
Dec 28, 2004 | 19.75 | 20.07 | 19.75 | 19.98 | 424,600 | +0.16(+0.78%) |
Dec 27, 2004 | 19.93 | 20.00 | 19.76 | 19.82 | 417,300 | -0.11(-0.53%) |
Dec 23, 2004 | 19.95 | 20.04 | 19.84 | 19.93 | 432,700 | -0.05(-0.23%) |
Dec 22, 2004 | 20.00 | 20.05 | 19.84 | 19.98 | 1,239,300 | +0.07(+0.33%) |
Dec 21, 2004 | 19.75 | 20.04 | 19.75 | 19.91 | 2,285,400 | +0.39(+2.02%) |
Dec 20, 2004 | 19.65 | 19.65 | 19.45 | 19.52 | 812,800 | -0.09(-0.48%) |
Dec 17, 2004 | 19.57 | 19.73 | 19.55 | 19.61 | 1,239,500 | +0.11(+0.54%) |
Dec 16, 2004 | 19.53 | 19.62 | 19.30 | 19.50 | 1,031,900 | -0.03(-0.15%) |
Dec 15, 2004 | 19.46 | 19.57 | 19.34 | 19.54 | 923,000 | +0.14(+0.72%) |
Dec 14, 2004 | 19.25 | 19.44 | 19.20 | 19.39 | 1,030,600 | +0.20(+1.02%) |
Dec 13, 2004 | 19.02 | 19.20 | 18.95 | 19.20 | 759,500 | +0.15(+0.79%) |
Dec 10, 2004 | 19.31 | 19.31 | 18.93 | 19.05 | 959,200 | +0.08(+0.42%) |
Dec 09, 2004 | 19.34 | 19.35 | 18.93 | 18.97 | 1,727,400 | -0.33(-1.71%) |
Dec 08, 2004 | 18.85 | 19.32 | 18.84 | 19.30 | 1,156,000 | +0.44(+2.31%) |
Dec 07, 2004 | 19.00 | 19.05 | 18.79 | 18.86 | 719,300 | -0.18(-0.92%) |
Dec 06, 2004 | 19.12 | 19.16 | 19.00 | 19.04 | 470,400 | -0.15(-0.78%) |
Dec 03, 2004 | 19.02 | 19.36 | 18.90 | 19.19 | 978,500 | +0.11(+0.58%) |
Dec 02, 2004 | 19.05 | 19.18 | 18.93 | 19.08 | 1,177,900 | -0.32(-1.65%) |
Dec 01, 2004 | 19.19 | 19.47 | 19.13 | 19.40 | 840,900 | +0.33(+1.76%) |
Nov 30, 2004 | 19.11 | 19.18 | 18.98 | 19.07 | 744,900 | -0.04(-0.18%) |
Nov 29, 2004 | 18.93 | 19.23 | 18.89 | 19.10 | 999,800 | +0.11(+0.55%) |
Nov 26, 2004 | 19.02 | 19.09 | 18.95 | 19.00 | 225,200 | -0.05(-0.29%) |
Nov 24, 2004 | 18.89 | 19.07 | 18.88 | 19.05 | 649,000 | +0.17(+0.90%) |
Nov 23, 2004 | 18.85 | 19.00 | 18.59 | 18.88 | 734,100 | +0.02(+0.08%) |
Nov 22, 2004 | 18.70 | 18.96 | 18.66 | 18.86 | 965,800 | +0.09(+0.48%) |
Nov 19, 2004 | 18.93 | 18.93 | 18.73 | 18.77 | 985,500 | -0.07(-0.35%) |
Nov 18, 2004 | 18.85 | 18.88 | 18.78 | 18.84 | 1,109,700 | +0.09(+0.48%) |
Nov 17, 2004 | 18.80 | 18.86 | 18.68 | 18.75 | 1,089,600 | +0.05(+0.27%) |
Nov 16, 2004 | 18.68 | 18.76 | 18.56 | 18.70 | 720,800 | -0.03(-0.16%) |
Nov 15, 2004 | 18.88 | 18.98 | 18.69 | 18.73 | 925,900 | -0.25(-1.29%) |
Nov 12, 2004 | 18.84 | 19.00 | 18.68 | 18.98 | 822,900 | +0.14(+0.74%) |
Nov 11, 2004 | 18.50 | 18.84 | 18.41 | 18.84 | 806,000 | +0.39(+2.11%) |
Nov 10, 2004 | 18.65 | 18.80 | 18.45 | 18.45 | 1,718,300 | -0.17(-0.91%) |
Nov 09, 2004 | 18.60 | 18.62 | 18.40 | 18.61 | 933,800 | +0.04(+0.24%) |
Nov 08, 2004 | 18.48 | 18.57 | 18.40 | 18.57 | 886,200 | +0.14(+0.73%) |
Nov 05, 2004 | 18.52 | 18.59 | 18.18 | 18.43 | 995,200 | -0.09(-0.49%) |
Nov 04, 2004 | 18.07 | 18.52 | 18.05 | 18.52 | 1,215,200 | +0.40(+2.24%) |
Nov 03, 2004 | 18.12 | 18.19 | 18.02 | 18.12 | 1,230,700 | +0.07(+0.36%) |
Nov 02, 2004 | 18.15 | 18.16 | 17.96 | 18.05 | 1,373,600 | -0.04(-0.19%) |