Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.11 | 20.31 | 19.73 | 19.84 | 2,471,937 | +0.34(+1.73%) |
Jan 28, 2005 | 19.62 | 19.62 | 19.11 | 19.50 | 2,220,382 | -0.12(-0.60%) |
Jan 27, 2005 | 19.19 | 19.70 | 18.99 | 19.62 | 2,843,862 | +0.44(+2.28%) |
Jan 26, 2005 | 18.58 | 19.29 | 18.58 | 19.18 | 2,146,354 | +0.82(+4.49%) |
Jan 25, 2005 | 18.66 | 18.87 | 18.35 | 18.35 | 1,436,725 | -0.25(-1.36%) |
Jan 24, 2005 | 18.73 | 18.91 | 18.61 | 18.61 | 1,927,120 | -0.16(-0.85%) |
Jan 21, 2005 | 18.72 | 19.25 | 18.64 | 18.77 | 1,968,709 | +0.04(+0.22%) |
Jan 20, 2005 | 18.77 | 18.94 | 18.67 | 18.72 | 1,764,090 | -0.21(-1.11%) |
Jan 19, 2005 | 19.68 | 19.72 | 18.85 | 18.94 | 2,154,553 | -0.87(-4.38%) |
Jan 18, 2005 | 19.47 | 19.84 | 19.23 | 19.80 | 1,614,964 | +0.29(+1.51%) |
Jan 14, 2005 | 19.65 | 19.84 | 19.38 | 19.51 | 1,528,577 | +0.03(+0.13%) |
Jan 13, 2005 | 19.27 | 19.95 | 19.27 | 19.48 | 2,515,190 | +0.17(+0.87%) |
Jan 12, 2005 | 19.27 | 19.40 | 18.92 | 19.31 | 1,399,176 | +0.11(+0.57%) |
Jan 11, 2005 | 19.40 | 19.44 | 19.19 | 19.20 | 1,272,388 | -0.37(-1.89%) |
Jan 10, 2005 | 19.20 | 19.67 | 18.99 | 19.57 | 2,132,332 | +0.22(+1.13%) |
Jan 07, 2005 | 19.57 | 19.61 | 19.19 | 19.36 | 1,647,284 | -0.22(-1.12%) |
Jan 06, 2005 | 19.95 | 19.95 | 19.48 | 19.57 | 1,561,611 | -0.26(-1.32%) |
Jan 05, 2005 | 20.14 | 20.20 | 19.82 | 19.84 | 1,249,930 | -0.42(-2.08%) |
Jan 04, 2005 | 20.94 | 20.95 | 20.01 | 20.26 | 2,178,793 | -0.50(-2.43%) |
Jan 03, 2005 | 21.53 | 21.54 | 20.69 | 20.76 | 1,722,145 | -0.77(-3.56%) |
Dec 31, 2004 | 21.49 | 21.74 | 21.42 | 21.53 | 673,268 | +0.17(+0.79%) |
Dec 30, 2004 | 21.29 | 21.59 | 21.28 | 21.36 | 673,862 | +0.03(+0.12%) |
Dec 29, 2004 | 21.13 | 21.41 | 21.12 | 21.33 | 625,262 | +0.06(+0.28%) |
Dec 28, 2004 | 21.11 | 21.40 | 21.01 | 21.27 | 1,279,043 | +0.17(+0.80%) |
Dec 27, 2004 | 21.22 | 21.25 | 20.88 | 21.11 | 1,172,693 | -0.15(-0.71%) |
Dec 23, 2004 | 21.25 | 21.45 | 21.14 | 21.26 | 1,146,671 | +0.11(+0.52%) |
Dec 22, 2004 | 21.33 | 21.38 | 21.04 | 21.15 | 2,136,254 | -0.19(-0.87%) |
Dec 21, 2004 | 21.63 | 21.63 | 21.26 | 21.33 | 2,974,690 | -0.35(-1.63%) |
Dec 20, 2004 | 21.80 | 22.31 | 21.60 | 21.69 | 1,996,633 | +0.05(+0.23%) |
Dec 17, 2004 | 21.56 | 21.96 | 21.46 | 21.64 | 1,982,730 | -0.36(-1.65%) |
Dec 16, 2004 | 22.36 | 22.39 | 21.83 | 22.00 | 1,081,197 | -0.34(-1.54%) |
Dec 15, 2004 | 22.30 | 22.48 | 22.09 | 22.34 | 1,065,037 | -0.14(-0.64%) |
Dec 14, 2004 | 22.12 | 22.57 | 22.12 | 22.49 | 1,183,744 | +0.28(+1.25%) |
Dec 13, 2004 | 22.36 | 22.42 | 21.97 | 22.21 | 1,184,220 | -0.15(-0.68%) |
Dec 10, 2004 | 22.79 | 22.79 | 22.17 | 22.36 | 1,897,889 | +0.07(+0.30%) |
Dec 09, 2004 | 21.88 | 22.30 | 21.34 | 22.29 | 2,284,905 | +0.29(+1.30%) |
Dec 08, 2004 | 22.05 | 22.24 | 21.87 | 22.01 | 1,776,567 | +0.00(+0.00%) |
Dec 07, 2004 | 21.92 | 22.28 | 21.87 | 22.01 | 2,567,354 | +0.04(+0.19%) |
Dec 06, 2004 | 21.75 | 22.07 | 21.69 | 21.96 | 1,395,255 | +0.21(+0.97%) |
Dec 03, 2004 | 21.92 | 22.10 | 21.54 | 21.75 | 1,859,270 | +0.13(+0.58%) |
Dec 02, 2004 | 21.72 | 21.85 | 21.35 | 21.63 | 2,369,984 | -0.13(-0.62%) |
Dec 01, 2004 | 21.28 | 21.80 | 21.25 | 21.76 | 2,425,714 | +0.67(+3.19%) |
Nov 30, 2004 | 21.02 | 21.21 | 20.85 | 21.09 | 1,488,771 | +0.27(+1.29%) |
Nov 29, 2004 | 21.33 | 21.38 | 20.58 | 20.82 | 1,157,603 | -0.21(-1.00%) |
Nov 26, 2004 | 20.89 | 21.22 | 20.89 | 21.03 | 473,878 | +0.10(+0.48%) |
Nov 24, 2004 | 20.91 | 21.18 | 20.74 | 20.93 | 1,748,405 | -0.07(-0.32%) |
Nov 23, 2004 | 20.80 | 21.16 | 20.51 | 21.00 | 3,117,400 | +0.10(+0.48%) |
Nov 22, 2004 | 20.81 | 20.99 | 20.69 | 20.90 | 1,789,282 | -0.14(-0.68%) |
Nov 19, 2004 | 21.63 | 21.65 | 20.98 | 21.04 | 1,361,983 | -0.59(-2.72%) |
Nov 18, 2004 | 21.49 | 21.76 | 21.12 | 21.63 | 1,322,177 | -0.13(-0.58%) |
Nov 17, 2004 | 21.42 | 21.91 | 21.42 | 21.75 | 2,735,374 | +0.64(+3.03%) |
Nov 16, 2004 | 21.44 | 21.45 | 21.04 | 21.11 | 1,886,838 | -0.38(-1.76%) |
Nov 15, 2004 | 21.33 | 21.59 | 21.04 | 21.49 | 1,514,199 | -0.01(-0.04%) |
Nov 12, 2004 | 21.46 | 21.64 | 21.24 | 21.50 | 1,443,260 | -0.16(-0.74%) |
Nov 11, 2004 | 21.25 | 21.78 | 21.20 | 21.66 | 1,452,766 | +0.42(+1.98%) |
Nov 10, 2004 | 21.35 | 21.42 | 21.10 | 21.24 | 1,342,139 | -0.18(-0.83%) |
Nov 09, 2004 | 21.30 | 21.45 | 21.08 | 21.42 | 1,012,872 | -0.01(-0.04%) |
Nov 08, 2004 | 21.21 | 21.59 | 21.21 | 21.43 | 1,137,164 | +0.03(+0.12%) |
Nov 05, 2004 | 21.08 | 21.65 | 20.97 | 21.40 | 1,433,160 | +0.45(+2.13%) |
Nov 04, 2004 | 20.94 | 21.11 | 20.80 | 20.95 | 1,769,794 | -0.12(-0.56%) |
Nov 03, 2004 | 21.50 | 21.63 | 20.88 | 21.07 | 1,857,250 | -0.13(-0.64%) |
Nov 02, 2004 | 21.04 | 21.64 | 20.77 | 21.21 | 2,264,467 | +0.25(+1.20%) |