Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.13 | 20.32 | 19.74 | 19.85 | 2,470,282 | +0.34(+1.73%) |
Jan 28, 2005 | 19.63 | 19.63 | 19.12 | 19.51 | 2,218,896 | -0.12(-0.60%) |
Jan 27, 2005 | 19.20 | 19.71 | 19.00 | 19.63 | 2,841,958 | +0.44(+2.28%) |
Jan 26, 2005 | 18.59 | 19.30 | 18.59 | 19.19 | 2,144,917 | +0.83(+4.49%) |
Jan 25, 2005 | 18.67 | 18.88 | 18.36 | 18.37 | 1,435,763 | -0.25(-1.36%) |
Jan 24, 2005 | 18.75 | 18.92 | 18.62 | 18.62 | 1,925,830 | -0.16(-0.85%) |
Jan 21, 2005 | 18.73 | 19.27 | 18.65 | 18.78 | 1,967,391 | +0.04(+0.22%) |
Jan 20, 2005 | 18.78 | 18.95 | 18.68 | 18.74 | 1,762,909 | -0.21(-1.11%) |
Jan 19, 2005 | 19.69 | 19.73 | 18.86 | 18.95 | 2,153,110 | -0.87(-4.38%) |
Jan 18, 2005 | 19.48 | 19.85 | 19.24 | 19.82 | 1,613,883 | +0.29(+1.51%) |
Jan 14, 2005 | 19.66 | 19.85 | 19.39 | 19.52 | 1,527,554 | +0.03(+0.13%) |
Jan 13, 2005 | 19.28 | 19.96 | 19.28 | 19.50 | 2,513,506 | +0.17(+0.87%) |
Jan 12, 2005 | 19.28 | 19.41 | 18.93 | 19.33 | 1,398,239 | +0.11(+0.57%) |
Jan 11, 2005 | 19.41 | 19.45 | 19.20 | 19.22 | 1,271,537 | -0.37(-1.89%) |
Jan 10, 2005 | 19.21 | 19.68 | 19.00 | 19.59 | 2,130,905 | +0.22(+1.13%) |
Jan 07, 2005 | 19.59 | 19.62 | 19.20 | 19.37 | 1,646,182 | -0.22(-1.12%) |
Jan 06, 2005 | 19.96 | 19.96 | 19.50 | 19.59 | 1,560,565 | -0.26(-1.31%) |
Jan 05, 2005 | 20.15 | 20.21 | 19.83 | 19.85 | 1,249,093 | -0.42(-2.08%) |
Jan 04, 2005 | 20.95 | 20.97 | 20.03 | 20.27 | 2,177,335 | -0.51(-2.43%) |
Jan 03, 2005 | 21.54 | 21.56 | 20.71 | 20.78 | 1,720,992 | -0.77(-3.56%) |
Dec 31, 2004 | 21.51 | 21.75 | 21.43 | 21.54 | 672,817 | +0.17(+0.79%) |
Dec 30, 2004 | 21.31 | 21.60 | 21.30 | 21.37 | 673,411 | +0.03(+0.12%) |
Dec 29, 2004 | 21.15 | 21.42 | 21.14 | 21.35 | 624,843 | +0.06(+0.28%) |
Dec 28, 2004 | 21.12 | 21.42 | 21.03 | 21.29 | 1,278,186 | +0.17(+0.80%) |
Dec 27, 2004 | 21.23 | 21.26 | 20.89 | 21.12 | 1,171,908 | -0.15(-0.71%) |
Dec 23, 2004 | 21.26 | 21.47 | 21.15 | 21.27 | 1,145,903 | +0.11(+0.52%) |
Dec 22, 2004 | 21.35 | 21.39 | 21.05 | 21.16 | 2,134,823 | -0.19(-0.87%) |
Dec 21, 2004 | 21.64 | 21.64 | 21.27 | 21.35 | 2,972,698 | -0.35(-1.63%) |
Dec 20, 2004 | 21.81 | 22.32 | 21.62 | 21.70 | 1,995,296 | +0.05(+0.23%) |
Dec 17, 2004 | 21.58 | 21.97 | 21.47 | 21.65 | 1,981,403 | -0.36(-1.64%) |
Dec 16, 2004 | 22.38 | 22.41 | 21.84 | 22.01 | 1,080,474 | -0.35(-1.54%) |
Dec 15, 2004 | 22.32 | 22.49 | 22.11 | 22.36 | 1,064,324 | -0.14(-0.64%) |
Dec 14, 2004 | 22.13 | 22.59 | 22.13 | 22.50 | 1,182,952 | +0.28(+1.25%) |
Dec 13, 2004 | 22.38 | 22.43 | 21.98 | 22.22 | 1,183,427 | -0.15(-0.68%) |
Dec 10, 2004 | 22.80 | 22.80 | 22.18 | 22.38 | 1,896,618 | +0.07(+0.30%) |
Dec 09, 2004 | 21.90 | 22.32 | 21.36 | 22.31 | 2,283,375 | +0.29(+1.30%) |
Dec 08, 2004 | 22.06 | 22.26 | 21.89 | 22.02 | 1,775,378 | +0.00(+0.00%) |
Dec 07, 2004 | 21.94 | 22.30 | 21.89 | 22.02 | 2,565,635 | +0.04(+0.19%) |
Dec 06, 2004 | 21.77 | 22.09 | 21.70 | 21.98 | 1,394,320 | +0.21(+0.97%) |
Dec 03, 2004 | 21.94 | 22.11 | 21.55 | 21.77 | 1,858,025 | +0.13(+0.58%) |
Dec 02, 2004 | 21.74 | 21.86 | 21.36 | 21.64 | 2,368,398 | -0.13(-0.62%) |
Dec 01, 2004 | 21.30 | 21.82 | 21.26 | 21.78 | 2,424,090 | +0.67(+3.19%) |
Nov 30, 2004 | 21.04 | 21.22 | 20.86 | 21.10 | 1,487,774 | +0.27(+1.29%) |
Nov 29, 2004 | 21.34 | 21.39 | 20.60 | 20.83 | 1,156,828 | -0.21(-1.00%) |
Nov 26, 2004 | 20.90 | 21.24 | 20.90 | 21.04 | 473,560 | +0.10(+0.48%) |
Nov 24, 2004 | 20.93 | 21.20 | 20.75 | 20.94 | 1,747,235 | -0.07(-0.32%) |
Nov 23, 2004 | 20.82 | 21.17 | 20.53 | 21.01 | 3,115,313 | +0.10(+0.48%) |
Nov 22, 2004 | 20.83 | 21.00 | 20.71 | 20.91 | 1,788,084 | -0.14(-0.68%) |
Nov 19, 2004 | 21.64 | 21.66 | 20.99 | 21.05 | 1,361,071 | -0.59(-2.72%) |
Nov 18, 2004 | 21.51 | 21.78 | 21.14 | 21.64 | 1,321,291 | -0.13(-0.58%) |
Nov 17, 2004 | 21.43 | 21.93 | 21.43 | 21.77 | 2,733,543 | +0.64(+3.03%) |
Nov 16, 2004 | 21.46 | 21.47 | 21.05 | 21.13 | 1,885,574 | -0.38(-1.76%) |
Nov 15, 2004 | 21.35 | 21.60 | 21.06 | 21.51 | 1,513,186 | -0.01(-0.04%) |
Nov 12, 2004 | 21.47 | 21.65 | 21.26 | 21.52 | 1,442,294 | -0.16(-0.74%) |
Nov 11, 2004 | 21.26 | 21.79 | 21.21 | 21.68 | 1,451,794 | +0.42(+1.98%) |
Nov 10, 2004 | 21.36 | 21.43 | 21.11 | 21.26 | 1,341,241 | -0.18(-0.82%) |
Nov 09, 2004 | 21.31 | 21.47 | 21.10 | 21.43 | 1,012,194 | -0.01(-0.04%) |
Nov 08, 2004 | 21.22 | 21.60 | 21.22 | 21.44 | 1,136,403 | +0.03(+0.12%) |
Nov 05, 2004 | 21.10 | 21.67 | 20.99 | 21.42 | 1,432,201 | +0.45(+2.13%) |
Nov 04, 2004 | 20.95 | 21.13 | 20.82 | 20.97 | 1,768,609 | -0.12(-0.56%) |
Nov 03, 2004 | 21.52 | 21.64 | 20.89 | 21.09 | 1,856,007 | -0.13(-0.64%) |
Nov 02, 2004 | 21.05 | 21.65 | 20.78 | 21.22 | 2,262,951 | +0.25(+1.21%) |