Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.97 | 20.25 | 19.95 | 20.25 | 1,476,189 | +0.36(+1.82%) |
Jan 28, 2005 | 19.65 | 19.91 | 19.48 | 19.89 | 1,813,705 | +0.23(+1.17%) |
Jan 27, 2005 | 19.70 | 19.71 | 19.38 | 19.66 | 2,438,374 | -0.07(-0.34%) |
Jan 26, 2005 | 19.65 | 19.77 | 19.58 | 19.73 | 1,456,309 | -0.01(-0.05%) |
Jan 25, 2005 | 19.53 | 20.01 | 19.53 | 19.74 | 1,385,405 | -0.22(-1.09%) |
Jan 24, 2005 | 20.19 | 20.25 | 19.96 | 19.96 | 1,340,123 | -0.19(-0.94%) |
Jan 21, 2005 | 20.04 | 20.36 | 20.01 | 20.15 | 1,528,098 | +0.04(+0.20%) |
Jan 20, 2005 | 20.45 | 20.49 | 20.06 | 20.11 | 1,472,655 | -0.37(-1.81%) |
Jan 19, 2005 | 20.47 | 20.62 | 20.44 | 20.48 | 1,052,086 | -0.08(-0.40%) |
Jan 18, 2005 | 20.28 | 20.57 | 20.15 | 20.56 | 1,046,122 | +0.07(+0.35%) |
Jan 14, 2005 | 20.35 | 20.54 | 20.27 | 20.49 | 860,355 | +0.25(+1.23%) |
Jan 13, 2005 | 20.36 | 20.47 | 20.16 | 20.24 | 1,268,113 | -0.24(-1.19%) |
Jan 12, 2005 | 20.48 | 20.53 | 20.21 | 20.48 | 1,413,899 | +0.03(+0.16%) |
Jan 11, 2005 | 20.22 | 20.49 | 20.10 | 20.45 | 1,332,833 | +0.24(+1.16%) |
Jan 10, 2005 | 20.19 | 20.64 | 20.16 | 20.21 | 1,600,328 | -0.00(-0.02%) |
Jan 07, 2005 | 20.06 | 20.32 | 20.04 | 20.22 | 1,261,708 | +0.16(+0.81%) |
Jan 06, 2005 | 20.06 | 20.11 | 19.87 | 20.06 | 1,096,484 | +0.08(+0.41%) |
Jan 05, 2005 | 20.32 | 20.35 | 19.95 | 19.97 | 2,203,129 | -0.35(-1.72%) |
Jan 04, 2005 | 20.73 | 20.81 | 20.32 | 20.32 | 1,589,946 | -0.41(-1.99%) |
Jan 03, 2005 | 20.97 | 20.98 | 20.60 | 20.73 | 1,873,345 | -0.22(-1.04%) |
Dec 31, 2004 | 20.98 | 21.08 | 20.82 | 20.95 | 989,795 | -0.12(-0.58%) |
Dec 30, 2004 | 21.21 | 21.22 | 20.99 | 21.07 | 1,078,813 | -0.14(-0.66%) |
Dec 29, 2004 | 21.21 | 21.25 | 21.14 | 21.21 | 822,142 | -0.01(-0.04%) |
Dec 28, 2004 | 20.76 | 21.26 | 20.72 | 21.22 | 1,666,594 | +0.51(+2.45%) |
Dec 27, 2004 | 20.69 | 20.82 | 20.67 | 20.72 | 882,002 | +0.01(+0.04%) |
Dec 23, 2004 | 20.64 | 20.73 | 20.49 | 20.71 | 732,683 | +0.10(+0.46%) |
Dec 22, 2004 | 20.64 | 20.87 | 20.54 | 20.61 | 1,274,298 | -0.05(-0.24%) |
Dec 21, 2004 | 20.57 | 20.69 | 20.43 | 20.66 | 1,092,508 | +0.10(+0.51%) |
Dec 20, 2004 | 20.58 | 20.64 | 20.48 | 20.56 | 1,037,065 | -0.02(-0.09%) |
Dec 17, 2004 | 20.19 | 20.61 | 20.19 | 20.58 | 2,575,987 | +0.22(+1.07%) |
Dec 16, 2004 | 20.30 | 20.48 | 20.21 | 20.36 | 817,062 | -0.11(-0.55%) |
Dec 15, 2004 | 20.49 | 20.52 | 20.26 | 20.47 | 1,560,126 | +0.02(+0.09%) |
Dec 14, 2004 | 20.37 | 20.51 | 20.28 | 20.45 | 1,778,584 | +0.00(+0.02%) |
Dec 13, 2004 | 20.37 | 20.48 | 20.26 | 20.45 | 1,728,001 | +0.27(+1.32%) |
Dec 10, 2004 | 20.72 | 20.72 | 20.14 | 20.18 | 1,333,496 | -0.17(-0.82%) |
Dec 09, 2004 | 20.37 | 20.49 | 20.24 | 20.35 | 1,607,617 | -0.02(-0.11%) |
Dec 08, 2004 | 20.30 | 20.39 | 20.08 | 20.37 | 1,193,674 | +0.07(+0.36%) |
Dec 07, 2004 | 20.59 | 20.59 | 20.30 | 20.30 | 1,012,768 | -0.23(-1.12%) |
Dec 06, 2004 | 20.29 | 20.67 | 20.20 | 20.53 | 1,356,910 | +0.24(+1.16%) |
Dec 03, 2004 | 20.33 | 20.45 | 20.23 | 20.30 | 1,143,975 | -0.08(-0.40%) |
Dec 02, 2004 | 20.06 | 20.52 | 20.03 | 20.38 | 1,339,460 | +0.18(+0.87%) |
Dec 01, 2004 | 19.87 | 20.30 | 19.82 | 20.20 | 1,568,078 | +0.38(+1.94%) |
Nov 30, 2004 | 19.86 | 19.98 | 19.72 | 19.82 | 1,236,306 | +0.00(+0.00%) |
Nov 29, 2004 | 19.90 | 20.18 | 19.78 | 19.82 | 1,650,028 | -0.01(-0.05%) |
Nov 26, 2004 | 19.87 | 19.91 | 19.77 | 19.82 | 625,331 | -0.05(-0.23%) |
Nov 24, 2004 | 19.69 | 19.91 | 19.61 | 19.87 | 1,730,651 | +0.18(+0.92%) |
Nov 23, 2004 | 19.60 | 19.74 | 19.48 | 19.69 | 1,682,277 | +0.19(+0.95%) |
Nov 22, 2004 | 19.51 | 19.68 | 19.48 | 19.50 | 1,458,297 | -0.12(-0.62%) |
Nov 19, 2004 | 19.81 | 19.85 | 19.52 | 19.63 | 960,859 | -0.10(-0.53%) |
Nov 18, 2004 | 19.76 | 19.93 | 19.60 | 19.73 | 1,773,504 | -0.01(-0.05%) |
Nov 17, 2004 | 19.87 | 19.98 | 19.66 | 19.74 | 1,408,819 | -0.24(-1.18%) |
Nov 16, 2004 | 20.15 | 20.21 | 19.85 | 19.97 | 1,174,899 | -0.18(-0.88%) |
Nov 15, 2004 | 20.08 | 20.21 | 19.87 | 20.15 | 1,220,181 | +0.07(+0.36%) |
Nov 12, 2004 | 20.25 | 20.27 | 19.94 | 20.08 | 2,097,103 | -0.25(-1.22%) |
Nov 11, 2004 | 20.37 | 20.42 | 20.15 | 20.33 | 1,071,303 | +0.07(+0.34%) |
Nov 10, 2004 | 20.37 | 20.46 | 20.17 | 20.26 | 1,221,064 | -0.09(-0.42%) |
Nov 09, 2004 | 20.15 | 20.54 | 20.15 | 20.35 | 1,255,081 | +0.17(+0.85%) |
Nov 08, 2004 | 20.35 | 20.39 | 20.13 | 20.17 | 1,000,177 | -0.18(-0.87%) |
Nov 05, 2004 | 20.30 | 20.42 | 20.17 | 20.35 | 872,725 | +0.11(+0.56%) |
Nov 04, 2004 | 20.10 | 20.28 | 19.88 | 20.24 | 1,088,532 | +0.25(+1.27%) |
Nov 03, 2004 | 19.96 | 20.10 | 19.77 | 19.98 | 1,151,485 | +0.20(+1.03%) |
Nov 02, 2004 | 19.81 | 20.01 | 19.72 | 19.78 | 1,421,851 | +0.04(+0.18%) |