Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.61 | 21.83 | 21.55 | 21.82 | 3,023,948 | +0.47(+2.20%) |
Jan 28, 2005 | 21.57 | 21.58 | 21.10 | 21.35 | 2,981,525 | -0.15(-0.70%) |
Jan 27, 2005 | 21.45 | 21.69 | 21.36 | 21.50 | 3,102,054 | -0.15(-0.69%) |
Jan 26, 2005 | 21.68 | 21.76 | 21.57 | 21.65 | 2,954,264 | -0.03(-0.12%) |
Jan 25, 2005 | 21.77 | 21.87 | 21.61 | 21.68 | 3,989,406 | +0.14(+0.67%) |
Jan 24, 2005 | 21.50 | 21.84 | 21.42 | 21.53 | 3,799,959 | +0.29(+1.38%) |
Jan 21, 2005 | 20.90 | 21.55 | 20.82 | 21.24 | 6,296,612 | +0.54(+2.62%) |
Jan 20, 2005 | 20.57 | 20.80 | 20.57 | 20.70 | 2,442,437 | -0.02(-0.09%) |
Jan 19, 2005 | 20.63 | 20.84 | 20.63 | 20.72 | 1,606,391 | -0.14(-0.69%) |
Jan 18, 2005 | 20.71 | 20.88 | 20.33 | 20.86 | 3,111,090 | +0.17(+0.82%) |
Jan 14, 2005 | 20.65 | 20.74 | 20.44 | 20.69 | 3,007,561 | +0.01(+0.06%) |
Jan 13, 2005 | 20.83 | 20.91 | 20.62 | 20.68 | 1,718,650 | -0.28(-1.34%) |
Jan 12, 2005 | 21.10 | 21.11 | 20.90 | 20.96 | 2,232,928 | -0.15(-0.71%) |
Jan 11, 2005 | 21.09 | 21.18 | 20.91 | 21.11 | 2,017,445 | +0.02(+0.09%) |
Jan 10, 2005 | 21.14 | 21.21 | 20.96 | 21.09 | 2,215,775 | -0.10(-0.46%) |
Jan 07, 2005 | 21.44 | 21.48 | 21.18 | 21.19 | 2,367,546 | -0.22(-1.01%) |
Jan 06, 2005 | 21.51 | 21.67 | 21.37 | 21.40 | 2,399,095 | -0.20(-0.91%) |
Jan 05, 2005 | 21.83 | 21.85 | 21.59 | 21.60 | 1,597,202 | -0.14(-0.66%) |
Jan 04, 2005 | 21.78 | 21.87 | 21.53 | 21.74 | 2,566,795 | -0.09(-0.42%) |
Jan 03, 2005 | 22.13 | 22.21 | 21.77 | 21.83 | 2,202,910 | -0.30(-1.36%) |
Dec 31, 2004 | 22.06 | 22.25 | 21.99 | 22.14 | 1,278,649 | +0.05(+0.24%) |
Dec 30, 2004 | 22.11 | 22.19 | 22.04 | 22.08 | 1,004,511 | -0.08(-0.38%) |
Dec 29, 2004 | 22.26 | 22.26 | 22.14 | 22.17 | 782,290 | -0.03(-0.15%) |
Dec 28, 2004 | 22.23 | 22.32 | 22.08 | 22.20 | 767,741 | +0.13(+0.59%) |
Dec 27, 2004 | 22.16 | 22.27 | 22.03 | 22.07 | 716,129 | -0.09(-0.41%) |
Dec 23, 2004 | 22.27 | 22.27 | 22.00 | 22.16 | 1,022,123 | -0.04(-0.18%) |
Dec 22, 2004 | 22.20 | 22.36 | 22.12 | 22.20 | 1,521,699 | -0.08(-0.38%) |
Dec 21, 2004 | 22.07 | 22.29 | 22.00 | 22.29 | 2,155,127 | +0.40(+1.85%) |
Dec 20, 2004 | 21.97 | 22.17 | 21.87 | 21.88 | 2,686,099 | +0.16(+0.72%) |
Dec 17, 2004 | 21.43 | 21.72 | 21.41 | 21.72 | 2,629,586 | +0.12(+0.54%) |
Dec 16, 2004 | 21.73 | 21.73 | 21.46 | 21.61 | 1,652,795 | -0.08(-0.39%) |
Dec 15, 2004 | 21.83 | 21.83 | 21.59 | 21.69 | 1,483,871 | -0.04(-0.18%) |
Dec 14, 2004 | 21.87 | 21.88 | 21.61 | 21.73 | 1,755,252 | -0.01(-0.03%) |
Dec 13, 2004 | 21.73 | 21.82 | 21.55 | 21.74 | 1,380,494 | +0.20(+0.94%) |
Dec 10, 2004 | 21.84 | 21.84 | 21.35 | 21.53 | 1,433,025 | +0.07(+0.33%) |
Dec 09, 2004 | 21.58 | 21.61 | 21.33 | 21.46 | 1,394,584 | -0.10(-0.45%) |
Dec 08, 2004 | 21.62 | 21.67 | 21.46 | 21.56 | 1,560,139 | +0.10(+0.46%) |
Dec 07, 2004 | 21.97 | 21.99 | 21.44 | 21.46 | 1,707,163 | -0.42(-1.91%) |
Dec 06, 2004 | 21.88 | 21.96 | 21.80 | 21.88 | 1,219,840 | -0.01(-0.06%) |
Dec 03, 2004 | 22.07 | 22.07 | 21.68 | 21.89 | 2,384,699 | -0.18(-0.80%) |
Dec 02, 2004 | 22.13 | 22.17 | 21.98 | 22.07 | 1,183,237 | -0.08(-0.38%) |
Dec 01, 2004 | 21.89 | 22.16 | 21.80 | 22.15 | 1,567,644 | +0.42(+1.92%) |
Nov 30, 2004 | 21.76 | 21.81 | 21.53 | 21.74 | 1,939,033 | +0.01(+0.06%) |
Nov 29, 2004 | 21.69 | 21.83 | 21.55 | 21.72 | 1,664,128 | +0.04(+0.18%) |
Nov 26, 2004 | 21.61 | 21.82 | 21.61 | 21.68 | 564,970 | -0.22(-1.01%) |
Nov 24, 2004 | 21.90 | 22.02 | 21.82 | 21.91 | 1,237,452 | +0.01(+0.06%) |
Nov 23, 2004 | 22.02 | 22.04 | 21.70 | 21.89 | 1,278,803 | -0.08(-0.36%) |
Nov 22, 2004 | 21.81 | 21.97 | 21.61 | 21.97 | 1,530,734 | +0.29(+1.36%) |
Nov 19, 2004 | 21.98 | 21.98 | 21.51 | 21.68 | 1,602,868 | -0.30(-1.37%) |
Nov 18, 2004 | 22.27 | 22.29 | 21.91 | 21.98 | 1,470,546 | -0.22(-1.00%) |
Nov 17, 2004 | 22.25 | 22.33 | 22.12 | 22.20 | 1,062,248 | +0.06(+0.27%) |
Nov 16, 2004 | 22.37 | 22.40 | 22.10 | 22.14 | 846,919 | -0.22(-0.99%) |
Nov 15, 2004 | 22.33 | 22.42 | 22.22 | 22.36 | 1,222,443 | +0.01(+0.03%) |
Nov 12, 2004 | 22.17 | 22.36 | 22.01 | 22.36 | 1,164,093 | +0.27(+1.21%) |
Nov 11, 2004 | 22.05 | 22.10 | 21.89 | 22.09 | 1,098,392 | +0.14(+0.65%) |
Nov 10, 2004 | 22.04 | 22.05 | 21.91 | 21.95 | 1,076,032 | +0.03(+0.15%) |
Nov 09, 2004 | 21.98 | 22.08 | 21.88 | 21.91 | 1,200,849 | -0.03(-0.12%) |
Nov 08, 2004 | 21.68 | 22.04 | 21.68 | 21.94 | 3,041,560 | -0.18(-0.80%) |
Nov 05, 2004 | 22.53 | 22.53 | 22.04 | 22.12 | 2,742,764 | -0.39(-1.71%) |
Nov 04, 2004 | 22.00 | 22.52 | 21.89 | 22.50 | 2,224,811 | +0.50(+2.25%) |
Nov 03, 2004 | 22.10 | 22.10 | 21.87 | 22.00 | 1,272,064 | +0.20(+0.93%) |
Nov 02, 2004 | 21.74 | 22.06 | 21.65 | 21.80 | 2,246,405 | +0.00(+0.00%) |