Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.00 | 20.18 | 19.97 | 20.03 | 1,072,506 | +0.03(+0.13%) |
Jan 28, 2005 | 20.12 | 20.14 | 19.83 | 20.00 | 2,294,802 | -0.03(-0.13%) |
Jan 27, 2005 | 20.19 | 20.34 | 19.69 | 20.03 | 1,896,538 | -0.33(-1.61%) |
Jan 26, 2005 | 20.29 | 20.45 | 20.16 | 20.36 | 2,318,590 | +0.12(+0.61%) |
Jan 25, 2005 | 20.29 | 20.37 | 20.13 | 20.23 | 792,624 | -0.06(-0.29%) |
Jan 24, 2005 | 20.39 | 20.41 | 20.29 | 20.29 | 1,787,633 | +0.09(+0.43%) |
Jan 21, 2005 | 20.06 | 20.28 | 20.04 | 20.21 | 980,327 | +0.22(+1.08%) |
Jan 20, 2005 | 20.08 | 20.13 | 19.83 | 19.99 | 1,462,220 | -0.19(-0.93%) |
Jan 19, 2005 | 20.30 | 20.31 | 20.13 | 20.18 | 1,013,779 | -0.23(-1.13%) |
Jan 18, 2005 | 20.32 | 20.49 | 20.26 | 20.41 | 1,773,695 | +0.01(+0.03%) |
Jan 14, 2005 | 20.33 | 20.52 | 20.31 | 20.40 | 1,557,930 | -0.22(-1.07%) |
Jan 13, 2005 | 20.69 | 20.77 | 20.58 | 20.62 | 1,620,188 | -0.01(-0.05%) |
Jan 12, 2005 | 20.50 | 20.65 | 20.42 | 20.64 | 2,029,974 | +0.19(+0.92%) |
Jan 11, 2005 | 20.51 | 20.51 | 20.40 | 20.45 | 2,329,369 | -0.16(-0.78%) |
Jan 10, 2005 | 20.44 | 20.65 | 20.40 | 20.61 | 1,765,332 | +0.21(+1.03%) |
Jan 07, 2005 | 20.67 | 20.69 | 20.18 | 20.40 | 2,564,090 | -0.05(-0.24%) |
Jan 06, 2005 | 20.60 | 20.63 | 20.45 | 20.45 | 1,523,363 | -0.34(-1.63%) |
Jan 05, 2005 | 20.74 | 20.94 | 20.64 | 20.79 | 1,091,090 | -0.31(-1.45%) |
Jan 04, 2005 | 21.31 | 21.39 | 20.82 | 21.09 | 1,405,352 | -0.32(-1.51%) |
Jan 03, 2005 | 21.58 | 21.66 | 21.36 | 21.42 | 1,310,572 | -0.13(-0.62%) |
Dec 31, 2004 | 21.58 | 21.75 | 21.51 | 21.55 | 829,979 | -0.22(-0.99%) |
Dec 30, 2004 | 21.63 | 21.78 | 21.60 | 21.77 | 716,614 | +0.09(+0.42%) |
Dec 29, 2004 | 21.62 | 21.71 | 21.56 | 21.67 | 729,066 | +0.03(+0.15%) |
Dec 28, 2004 | 21.58 | 21.67 | 21.51 | 21.64 | 962,486 | +0.02(+0.10%) |
Dec 27, 2004 | 21.62 | 21.73 | 21.57 | 21.62 | 834,997 | +0.24(+1.11%) |
Dec 23, 2004 | 21.26 | 21.38 | 21.26 | 21.38 | 995,380 | +0.25(+1.20%) |
Dec 22, 2004 | 20.86 | 21.21 | 20.81 | 21.13 | 1,333,059 | +0.02(+0.08%) |
Dec 21, 2004 | 20.92 | 21.23 | 20.89 | 21.11 | 2,690,464 | +0.23(+1.11%) |
Dec 20, 2004 | 20.81 | 20.99 | 20.80 | 20.88 | 1,623,719 | +0.53(+2.62%) |
Dec 17, 2004 | 20.09 | 20.36 | 20.00 | 20.35 | 1,896,352 | -0.37(-1.77%) |
Dec 16, 2004 | 20.81 | 20.85 | 20.57 | 20.72 | 2,040,010 | +0.15(+0.71%) |
Dec 15, 2004 | 20.48 | 20.70 | 20.48 | 20.57 | 949,105 | +0.10(+0.50%) |
Dec 14, 2004 | 20.44 | 20.48 | 20.31 | 20.47 | 1,787,633 | -0.06(-0.29%) |
Dec 13, 2004 | 20.45 | 20.54 | 20.33 | 20.53 | 1,172,304 | +0.56(+2.83%) |
Dec 10, 2004 | 19.90 | 19.97 | 19.87 | 19.96 | 1,504,407 | -0.46(-2.24%) |
Dec 09, 2004 | 20.37 | 20.47 | 20.18 | 20.42 | 842,431 | -0.10(-0.47%) |
Dec 08, 2004 | 20.43 | 20.55 | 20.35 | 20.52 | 1,212,446 | -0.19(-0.91%) |
Dec 07, 2004 | 20.91 | 20.96 | 20.64 | 20.71 | 1,156,693 | +0.08(+0.36%) |
Dec 06, 2004 | 20.47 | 20.68 | 20.42 | 20.63 | 1,267,642 | +0.20(+0.97%) |
Dec 03, 2004 | 20.42 | 20.48 | 20.33 | 20.43 | 862,502 | +0.02(+0.11%) |
Dec 02, 2004 | 20.43 | 20.51 | 20.32 | 20.41 | 1,294,589 | -0.05(-0.26%) |
Dec 01, 2004 | 20.36 | 20.47 | 20.31 | 20.46 | 820,873 | +0.15(+0.72%) |
Nov 30, 2004 | 20.54 | 20.55 | 20.11 | 20.32 | 1,160,967 | -0.19(-0.92%) |
Nov 29, 2004 | 20.65 | 20.76 | 20.46 | 20.51 | 792,439 | +0.11(+0.55%) |
Nov 26, 2004 | 20.26 | 20.48 | 20.24 | 20.39 | 329,687 | +0.16(+0.77%) |
Nov 24, 2004 | 20.27 | 20.33 | 20.06 | 20.24 | 1,062,284 | +0.03(+0.13%) |
Nov 23, 2004 | 20.26 | 20.35 | 20.12 | 20.21 | 1,668,693 | -0.04(-0.21%) |
Nov 22, 2004 | 20.14 | 20.26 | 20.06 | 20.25 | 1,035,523 | +0.01(+0.03%) |
Nov 19, 2004 | 20.46 | 20.48 | 20.18 | 20.25 | 1,215,605 | -0.32(-1.54%) |
Nov 18, 2004 | 20.69 | 20.81 | 20.54 | 20.57 | 1,360,006 | -0.38(-1.82%) |
Nov 17, 2004 | 20.83 | 21.09 | 20.76 | 20.95 | 2,128,286 | +0.37(+1.80%) |
Nov 16, 2004 | 20.66 | 20.69 | 20.49 | 20.58 | 1,202,782 | -0.19(-0.93%) |
Nov 15, 2004 | 20.77 | 20.85 | 20.68 | 20.77 | 2,143,525 | -0.07(-0.34%) |
Nov 12, 2004 | 20.69 | 20.87 | 20.53 | 20.84 | 1,443,264 | +0.18(+0.86%) |
Nov 11, 2004 | 20.43 | 20.75 | 20.42 | 20.66 | 2,617,799 | +0.32(+1.59%) |
Nov 10, 2004 | 20.39 | 20.54 | 20.29 | 20.34 | 5,047,152 | -0.22(-1.05%) |
Nov 09, 2004 | 20.20 | 20.72 | 20.07 | 20.55 | 6,612,331 | +0.04(+0.18%) |
Nov 08, 2004 | 20.49 | 20.70 | 20.45 | 20.52 | 1,422,822 | -0.44(-2.11%) |
Nov 05, 2004 | 20.54 | 21.12 | 20.54 | 20.96 | 2,637,312 | +0.77(+3.81%) |
Nov 04, 2004 | 20.12 | 20.22 | 19.89 | 20.19 | 985,716 | +0.39(+1.98%) |
Nov 03, 2004 | 19.91 | 19.95 | 19.73 | 19.80 | 1,780,200 | -0.19(-0.97%) |
Nov 02, 2004 | 19.87 | 20.26 | 19.86 | 19.99 | 925,317 | +0.34(+1.73%) |