Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.98 | 21.07 | 20.90 | 20.90 | 7,095 | -0.12(-0.59%) |
Jan 28, 2005 | 21.01 | 21.02 | 20.91 | 21.02 | 24,833 | +0.02(+0.07%) |
Jan 27, 2005 | 20.99 | 21.02 | 20.91 | 21.01 | 11,933 | -0.08(-0.37%) |
Jan 26, 2005 | 21.07 | 21.09 | 21.05 | 21.08 | 29,026 | +0.03(+0.15%) |
Jan 25, 2005 | 21.04 | 21.07 | 20.99 | 21.05 | 4,837 | +0.06(+0.30%) |
Jan 24, 2005 | 21.11 | 21.11 | 20.91 | 20.99 | 20,318 | -0.12(-0.59%) |
Jan 21, 2005 | 21.10 | 21.12 | 21.08 | 21.12 | 6,127 | +0.02(+0.12%) |
Jan 20, 2005 | 21.11 | 21.11 | 21.05 | 21.09 | 4,515 | -0.00(-0.01%) |
Jan 19, 2005 | 21.05 | 21.10 | 21.03 | 21.09 | 5,805 | -0.04(-0.18%) |
Jan 18, 2005 | 21.15 | 21.15 | 21.02 | 21.13 | 14,190 | +0.06(+0.29%) |
Jan 14, 2005 | 21.08 | 21.08 | 21.04 | 21.07 | 6,450 | +0.00(+0.00%) |
Jan 13, 2005 | 21.04 | 21.07 | 20.96 | 21.07 | 10,643 | +0.01(+0.03%) |
Jan 12, 2005 | 21.08 | 21.08 | 21.02 | 21.06 | 58,697 | -0.02(-0.11%) |
Jan 11, 2005 | 20.98 | 21.08 | 20.93 | 21.08 | 5,482 | +0.31(+1.49%) |
Jan 10, 2005 | 20.59 | 20.93 | 20.59 | 20.77 | 12,578 | +0.19(+0.90%) |
Jan 07, 2005 | 20.82 | 20.82 | 20.59 | 20.59 | 9,352 | -0.16(-0.75%) |
Jan 06, 2005 | 20.70 | 20.79 | 20.67 | 20.74 | 15,803 | -0.03(-0.15%) |
Jan 05, 2005 | 20.91 | 20.99 | 20.77 | 20.77 | 7,417 | -0.09(-0.45%) |
Jan 04, 2005 | 20.93 | 21.02 | 20.85 | 20.87 | 16,125 | -0.16(-0.74%) |
Jan 03, 2005 | 21.01 | 21.02 | 20.88 | 21.02 | 9,997 | +0.09(+0.44%) |
Dec 31, 2004 | 20.93 | 20.93 | 20.87 | 20.93 | 1,290 | -0.09(-0.44%) |
Dec 30, 2004 | 20.84 | 21.02 | 20.77 | 21.02 | 5,805 | +0.09(+0.44%) |
Dec 29, 2004 | 20.87 | 20.93 | 20.77 | 20.93 | 5,482 | +0.02(+0.07%) |
Dec 28, 2004 | 20.94 | 21.08 | 20.91 | 20.91 | 3,870 | -0.11(-0.52%) |
Dec 27, 2004 | 21.01 | 21.02 | 20.84 | 21.02 | 17,093 | -0.05(-0.22%) |
Dec 23, 2004 | 21.01 | 21.08 | 20.96 | 21.07 | 4,837 | -0.02(-0.07%) |
Dec 22, 2004 | 21.07 | 21.08 | 20.96 | 21.08 | 19,350 | +0.00(+0.00%) |
Dec 21, 2004 | 21.08 | 21.08 | 20.96 | 21.08 | 6,450 | +0.12(+0.59%) |
Dec 20, 2004 | 21.08 | 21.08 | 20.96 | 20.96 | 7,417 | -0.12(-0.59%) |
Dec 17, 2004 | 21.08 | 21.08 | 21.08 | 21.08 | 8,707 | +0.00(+0.00%) |
Dec 16, 2004 | 20.96 | 21.08 | 20.85 | 21.08 | 7,740 | +0.05(+0.22%) |
Dec 15, 2004 | 21.10 | 21.10 | 21.04 | 21.04 | 6,450 | -0.06(-0.29%) |
Dec 14, 2004 | 21.08 | 21.10 | 21.08 | 21.10 | 10,965 | +0.03(+0.15%) |
Dec 13, 2004 | 21.03 | 21.08 | 21.01 | 21.07 | 7,417 | +0.06(+0.27%) |
Dec 10, 2004 | 21.08 | 21.08 | 20.92 | 21.01 | 17,738 | -0.07(-0.34%) |
Dec 09, 2004 | 21.01 | 21.08 | 20.83 | 21.08 | 12,255 | +0.00(+0.00%) |
Dec 08, 2004 | 21.10 | 21.10 | 20.77 | 21.08 | 36,444 | -0.02(-0.07%) |
Dec 07, 2004 | 21.10 | 21.10 | 21.08 | 21.10 | 18,383 | +0.00(+0.00%) |
Dec 06, 2004 | 21.08 | 21.10 | 21.07 | 21.10 | 39,024 | +0.02(+0.07%) |
Dec 03, 2004 | 21.08 | 21.08 | 21.01 | 21.08 | 16,448 | +0.01(+0.03%) |
Dec 02, 2004 | 21.60 | 21.60 | 20.93 | 21.08 | 52,247 | -0.52(-2.40%) |
Dec 01, 2004 | 22.01 | 22.05 | 21.59 | 21.60 | 31,606 | -0.50(-2.25%) |
Nov 30, 2004 | 21.78 | 22.09 | 21.78 | 22.09 | 19,350 | +0.31(+1.42%) |
Nov 29, 2004 | 21.70 | 21.78 | 21.69 | 21.78 | 17,738 | +0.09(+0.43%) |
Nov 26, 2004 | 21.23 | 21.70 | 21.06 | 21.69 | 34,186 | +0.33(+1.54%) |
Nov 24, 2004 | 21.24 | 21.43 | 21.24 | 21.36 | 22,898 | +0.12(+0.57%) |
Nov 23, 2004 | 21.24 | 21.24 | 21.19 | 21.24 | 57,407 | +0.00(+0.00%) |
Nov 22, 2004 | 21.21 | 21.24 | 21.21 | 21.24 | 27,413 | +0.05(+0.22%) |
Nov 19, 2004 | 21.24 | 21.24 | 21.18 | 21.19 | 13,223 | -0.05(-0.22%) |
Nov 18, 2004 | 21.24 | 21.24 | 21.17 | 21.24 | 10,643 | +0.02(+0.07%) |
Nov 17, 2004 | 21.18 | 21.24 | 21.14 | 21.22 | 24,188 | -0.02(-0.07%) |
Nov 16, 2004 | 21.24 | 21.24 | 21.22 | 21.24 | 14,835 | +0.00(+0.00%) |
Nov 15, 2004 | 21.24 | 21.24 | 21.22 | 21.24 | 17,415 | +0.00(+0.00%) |
Nov 12, 2004 | 21.22 | 21.24 | 21.21 | 21.24 | 24,511 | +0.00(+0.00%) |
Nov 11, 2004 | 21.24 | 21.24 | 21.23 | 21.24 | 24,833 | +0.00(+0.01%) |
Nov 10, 2004 | 21.24 | 21.24 | 21.12 | 21.24 | 29,671 | -0.00(-0.01%) |
Nov 09, 2004 | 21.24 | 21.24 | 21.19 | 21.24 | 42,894 | +0.00(+0.00%) |
Nov 08, 2004 | 21.16 | 21.24 | 21.15 | 21.24 | 68,050 | +0.16(+0.75%) |
Nov 05, 2004 | 21.00 | 21.16 | 20.93 | 21.08 | 53,215 | +0.07(+0.35%) |
Nov 04, 2004 | 21.05 | 21.05 | 20.98 | 21.01 | 13,868 | +0.01(+0.06%) |
Nov 03, 2004 | 21.05 | 21.05 | 20.97 | 20.99 | 14,513 | -0.06(-0.28%) |
Nov 02, 2004 | 21.05 | 21.05 | 20.99 | 21.05 | 6,127 | +0.03(+0.15%) |