Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.66 | 19.70 | 18.66 | 18.89 | 4,781,849 | -0.70(-3.57%) |
Jan 28, 2005 | 19.27 | 19.87 | 19.27 | 19.59 | 4,116,688 | +0.60(+3.17%) |
Jan 27, 2005 | 19.01 | 19.15 | 18.37 | 18.98 | 2,904,913 | +0.01(+0.04%) |
Jan 26, 2005 | 19.01 | 19.06 | 18.81 | 18.97 | 2,159,683 | -0.02(-0.09%) |
Jan 25, 2005 | 19.08 | 19.19 | 18.98 | 18.99 | 1,379,319 | -0.10(-0.53%) |
Jan 24, 2005 | 19.19 | 19.22 | 19.00 | 19.09 | 1,119,278 | -0.09(-0.48%) |
Jan 21, 2005 | 19.42 | 19.52 | 19.18 | 19.18 | 1,655,853 | -0.20(-1.01%) |
Jan 20, 2005 | 19.35 | 19.52 | 19.34 | 19.38 | 1,963,935 | +0.03(+0.15%) |
Jan 19, 2005 | 19.39 | 19.45 | 19.30 | 19.35 | 869,992 | -0.05(-0.28%) |
Jan 18, 2005 | 19.05 | 19.44 | 19.00 | 19.41 | 1,750,739 | +0.32(+1.69%) |
Jan 14, 2005 | 18.93 | 19.18 | 18.93 | 19.08 | 1,865,941 | +0.15(+0.80%) |
Jan 13, 2005 | 18.94 | 19.04 | 18.86 | 18.93 | 1,632,430 | -0.01(-0.04%) |
Jan 12, 2005 | 18.79 | 18.95 | 18.79 | 18.94 | 1,740,701 | +0.10(+0.56%) |
Jan 11, 2005 | 18.81 | 18.87 | 18.74 | 18.84 | 2,142,475 | +0.00(+0.02%) |
Jan 10, 2005 | 18.71 | 18.88 | 18.63 | 18.83 | 1,814,316 | +0.09(+0.49%) |
Jan 07, 2005 | 18.56 | 18.76 | 18.49 | 18.74 | 2,016,517 | +0.16(+0.88%) |
Jan 06, 2005 | 18.41 | 18.68 | 18.34 | 18.58 | 3,618,593 | +0.24(+1.32%) |
Jan 05, 2005 | 18.62 | 18.62 | 18.28 | 18.33 | 3,079,389 | -0.36(-1.90%) |
Jan 04, 2005 | 19.03 | 19.08 | 18.64 | 18.69 | 2,186,452 | -0.38(-2.02%) |
Jan 03, 2005 | 19.16 | 19.23 | 19.04 | 19.07 | 1,331,757 | -0.08(-0.39%) |
Dec 31, 2004 | 19.00 | 19.23 | 18.97 | 19.15 | 1,175,206 | +0.03(+0.18%) |
Dec 30, 2004 | 19.10 | 19.20 | 19.07 | 19.12 | 1,137,204 | -0.01(-0.07%) |
Dec 29, 2004 | 19.04 | 19.14 | 19.00 | 19.13 | 991,647 | +0.01(+0.04%) |
Dec 28, 2004 | 19.08 | 19.23 | 19.04 | 19.12 | 1,074,105 | +0.00(+0.00%) |
Dec 27, 2004 | 19.23 | 19.25 | 19.08 | 19.12 | 789,207 | -0.10(-0.54%) |
Dec 23, 2004 | 19.37 | 19.40 | 19.14 | 19.23 | 985,433 | -0.20(-1.03%) |
Dec 22, 2004 | 19.35 | 19.46 | 19.25 | 19.43 | 951,733 | +0.13(+0.69%) |
Dec 21, 2004 | 19.33 | 19.39 | 19.24 | 19.29 | 2,812,177 | -0.06(-0.30%) |
Dec 20, 2004 | 19.46 | 19.48 | 19.24 | 19.35 | 1,560,010 | -0.12(-0.60%) |
Dec 17, 2004 | 19.56 | 19.60 | 19.36 | 19.47 | 1,462,495 | -0.10(-0.53%) |
Dec 16, 2004 | 19.43 | 19.65 | 19.36 | 19.57 | 1,469,187 | +0.22(+1.15%) |
Dec 15, 2004 | 19.48 | 19.64 | 19.23 | 19.35 | 2,006,240 | -0.13(-0.64%) |
Dec 14, 2004 | 19.35 | 19.53 | 19.30 | 19.48 | 1,873,829 | +0.02(+0.11%) |
Dec 13, 2004 | 19.23 | 19.47 | 19.19 | 19.46 | 2,354,476 | +0.22(+1.15%) |
Dec 10, 2004 | 19.33 | 19.33 | 18.89 | 19.23 | 1,968,237 | +0.25(+1.30%) |
Dec 09, 2004 | 18.65 | 19.04 | 18.65 | 18.99 | 1,665,174 | +0.34(+1.84%) |
Dec 08, 2004 | 18.57 | 18.66 | 18.37 | 18.64 | 2,483,062 | -0.15(-0.78%) |
Dec 07, 2004 | 18.81 | 18.87 | 18.70 | 18.79 | 1,787,547 | +0.02(+0.11%) |
Dec 06, 2004 | 18.92 | 18.92 | 18.64 | 18.77 | 1,879,804 | -0.10(-0.55%) |
Dec 03, 2004 | 18.72 | 18.91 | 18.69 | 18.87 | 2,358,061 | +0.15(+0.80%) |
Dec 02, 2004 | 18.41 | 18.82 | 18.39 | 18.72 | 1,733,053 | +0.34(+1.84%) |
Dec 01, 2004 | 18.24 | 18.45 | 18.21 | 18.38 | 1,905,856 | +0.13(+0.69%) |
Nov 30, 2004 | 18.46 | 18.66 | 18.24 | 18.26 | 1,909,202 | -0.22(-1.18%) |
Nov 29, 2004 | 18.56 | 18.60 | 18.41 | 18.48 | 919,705 | -0.10(-0.54%) |
Nov 26, 2004 | 18.66 | 18.76 | 18.49 | 18.58 | 520,083 | +0.04(+0.23%) |
Nov 24, 2004 | 18.68 | 18.68 | 18.45 | 18.53 | 1,418,517 | -0.06(-0.34%) |
Nov 23, 2004 | 18.85 | 18.89 | 18.55 | 18.60 | 2,224,694 | -0.30(-1.59%) |
Nov 22, 2004 | 18.79 | 18.98 | 18.77 | 18.90 | 1,738,311 | +0.12(+0.62%) |
Nov 19, 2004 | 18.80 | 18.85 | 18.64 | 18.78 | 2,469,200 | -0.02(-0.11%) |
Nov 18, 2004 | 18.79 | 18.84 | 18.71 | 18.80 | 2,109,970 | -0.03(-0.16%) |
Nov 17, 2004 | 18.68 | 18.87 | 18.68 | 18.83 | 1,956,048 | +0.13(+0.69%) |
Nov 16, 2004 | 18.79 | 18.87 | 18.66 | 18.70 | 2,081,527 | -0.10(-0.56%) |
Nov 15, 2004 | 18.60 | 18.90 | 18.54 | 18.81 | 2,775,370 | +0.15(+0.78%) |
Nov 12, 2004 | 18.35 | 18.67 | 18.25 | 18.66 | 2,369,772 | +0.29(+1.59%) |
Nov 11, 2004 | 18.38 | 18.53 | 18.31 | 18.37 | 3,061,703 | +0.03(+0.18%) |
Nov 10, 2004 | 18.42 | 18.51 | 18.24 | 18.33 | 1,253,123 | -0.15(-0.79%) |
Nov 09, 2004 | 18.53 | 18.74 | 18.44 | 18.48 | 1,345,858 | +0.03(+0.14%) |
Nov 08, 2004 | 18.59 | 18.61 | 18.37 | 18.46 | 1,354,702 | -0.09(-0.47%) |
Nov 05, 2004 | 18.41 | 18.65 | 18.33 | 18.54 | 1,874,068 | +0.30(+1.65%) |
Nov 04, 2004 | 17.99 | 18.31 | 17.99 | 18.24 | 4,644,419 | +0.14(+0.76%) |
Nov 03, 2004 | 18.41 | 18.82 | 17.99 | 18.10 | 6,512,990 | +0.38(+2.17%) |
Nov 02, 2004 | 17.32 | 17.75 | 17.30 | 17.72 | 5,942,954 | +0.29(+1.68%) |