Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.27 | 20.48 | 20.21 | 20.46 | 3,224,432 | +0.44(+2.20%) |
Jan 28, 2005 | 20.23 | 20.24 | 19.79 | 20.02 | 3,179,197 | -0.14(-0.70%) |
Jan 27, 2005 | 20.12 | 20.34 | 20.04 | 20.16 | 3,307,717 | -0.14(-0.69%) |
Jan 26, 2005 | 20.33 | 20.41 | 20.23 | 20.31 | 3,150,129 | -0.02(-0.12%) |
Jan 25, 2005 | 20.42 | 20.51 | 20.27 | 20.33 | 4,253,899 | +0.13(+0.67%) |
Jan 24, 2005 | 20.16 | 20.48 | 20.09 | 20.20 | 4,051,893 | +0.28(+1.38%) |
Jan 21, 2005 | 19.60 | 20.21 | 19.53 | 19.92 | 6,714,071 | +0.51(+2.62%) |
Jan 20, 2005 | 19.29 | 19.50 | 19.29 | 19.41 | 2,604,368 | -0.02(-0.09%) |
Jan 19, 2005 | 19.35 | 19.54 | 19.35 | 19.43 | 1,712,893 | -0.13(-0.69%) |
Jan 18, 2005 | 19.42 | 19.58 | 19.06 | 19.56 | 3,317,352 | +0.16(+0.82%) |
Jan 14, 2005 | 19.36 | 19.45 | 19.17 | 19.41 | 3,206,959 | +0.01(+0.06%) |
Jan 13, 2005 | 19.53 | 19.61 | 19.34 | 19.39 | 1,832,594 | -0.26(-1.34%) |
Jan 12, 2005 | 19.79 | 19.80 | 19.60 | 19.66 | 2,380,968 | -0.14(-0.71%) |
Jan 11, 2005 | 19.78 | 19.86 | 19.61 | 19.80 | 2,151,200 | +0.02(+0.09%) |
Jan 10, 2005 | 19.82 | 19.90 | 19.66 | 19.78 | 2,362,678 | -0.09(-0.46%) |
Jan 07, 2005 | 20.10 | 20.14 | 19.86 | 19.87 | 2,524,512 | -0.20(-1.01%) |
Jan 06, 2005 | 20.18 | 20.32 | 20.04 | 20.07 | 2,558,153 | -0.18(-0.91%) |
Jan 05, 2005 | 20.47 | 20.50 | 20.24 | 20.26 | 1,703,094 | -0.13(-0.66%) |
Jan 04, 2005 | 20.43 | 20.51 | 20.19 | 20.39 | 2,736,971 | -0.09(-0.42%) |
Jan 03, 2005 | 20.75 | 20.83 | 20.42 | 20.48 | 2,348,961 | -0.28(-1.36%) |
Dec 31, 2004 | 20.69 | 20.86 | 20.62 | 20.76 | 1,363,423 | +0.05(+0.24%) |
Dec 30, 2004 | 20.73 | 20.81 | 20.67 | 20.71 | 1,071,109 | -0.08(-0.38%) |
Dec 29, 2004 | 20.88 | 20.88 | 20.76 | 20.79 | 834,155 | -0.03(-0.15%) |
Dec 28, 2004 | 20.85 | 20.94 | 20.70 | 20.82 | 818,641 | +0.12(+0.59%) |
Dec 27, 2004 | 20.78 | 20.88 | 20.66 | 20.70 | 763,608 | -0.09(-0.41%) |
Dec 23, 2004 | 20.89 | 20.89 | 20.64 | 20.78 | 1,089,889 | -0.04(-0.18%) |
Dec 22, 2004 | 20.82 | 20.97 | 20.75 | 20.82 | 1,622,586 | -0.08(-0.38%) |
Dec 21, 2004 | 20.70 | 20.90 | 20.63 | 20.90 | 2,298,010 | +0.38(+1.85%) |
Dec 20, 2004 | 20.61 | 20.80 | 20.51 | 20.52 | 2,864,184 | +0.15(+0.72%) |
Dec 17, 2004 | 20.10 | 20.37 | 20.08 | 20.37 | 2,803,925 | +0.11(+0.54%) |
Dec 16, 2004 | 20.38 | 20.38 | 20.13 | 20.26 | 1,762,374 | -0.08(-0.39%) |
Dec 15, 2004 | 20.47 | 20.47 | 20.24 | 20.34 | 1,582,250 | -0.04(-0.18%) |
Dec 14, 2004 | 20.51 | 20.52 | 20.27 | 20.38 | 1,871,624 | -0.01(-0.03%) |
Dec 13, 2004 | 20.38 | 20.46 | 20.21 | 20.39 | 1,472,020 | +0.19(+0.94%) |
Dec 10, 2004 | 20.48 | 20.48 | 20.02 | 20.20 | 1,528,033 | +0.07(+0.33%) |
Dec 09, 2004 | 20.24 | 20.27 | 20.00 | 20.13 | 1,487,044 | -0.09(-0.45%) |
Dec 08, 2004 | 20.28 | 20.32 | 20.12 | 20.22 | 1,663,575 | +0.09(+0.46%) |
Dec 07, 2004 | 20.61 | 20.62 | 20.11 | 20.13 | 1,820,347 | -0.39(-1.91%) |
Dec 06, 2004 | 20.52 | 20.59 | 20.45 | 20.52 | 1,300,714 | -0.01(-0.06%) |
Dec 03, 2004 | 20.70 | 20.70 | 20.34 | 20.53 | 2,542,802 | -0.17(-0.80%) |
Dec 02, 2004 | 20.75 | 20.80 | 20.62 | 20.70 | 1,261,684 | -0.08(-0.38%) |
Dec 01, 2004 | 20.53 | 20.78 | 20.44 | 20.78 | 1,671,577 | +0.39(+1.92%) |
Nov 30, 2004 | 20.40 | 20.45 | 20.19 | 20.39 | 2,067,588 | +0.01(+0.06%) |
Nov 29, 2004 | 20.34 | 20.48 | 20.21 | 20.37 | 1,774,458 | +0.04(+0.18%) |
Nov 26, 2004 | 20.26 | 20.46 | 20.26 | 20.34 | 602,427 | -0.21(-1.01%) |
Nov 24, 2004 | 20.54 | 20.65 | 20.46 | 20.54 | 1,319,494 | +0.01(+0.06%) |
Nov 23, 2004 | 20.65 | 20.67 | 20.35 | 20.53 | 1,363,586 | -0.07(-0.36%) |
Nov 22, 2004 | 20.45 | 20.61 | 20.27 | 20.61 | 1,632,221 | +0.28(+1.36%) |
Nov 19, 2004 | 20.61 | 20.61 | 20.17 | 20.33 | 1,709,137 | -0.28(-1.37%) |
Nov 18, 2004 | 20.89 | 20.91 | 20.54 | 20.61 | 1,568,042 | -0.21(-1.00%) |
Nov 17, 2004 | 20.87 | 20.94 | 20.74 | 20.82 | 1,132,674 | +0.06(+0.27%) |
Nov 16, 2004 | 20.98 | 21.00 | 20.73 | 20.77 | 903,069 | -0.21(-0.99%) |
Nov 15, 2004 | 20.94 | 21.02 | 20.84 | 20.97 | 1,303,490 | +0.01(+0.03%) |
Nov 12, 2004 | 20.80 | 20.97 | 20.64 | 20.97 | 1,241,271 | +0.25(+1.21%) |
Nov 11, 2004 | 20.68 | 20.72 | 20.53 | 20.72 | 1,171,214 | +0.13(+0.65%) |
Nov 10, 2004 | 20.67 | 20.68 | 20.55 | 20.58 | 1,147,372 | +0.03(+0.15%) |
Nov 09, 2004 | 20.62 | 20.71 | 20.52 | 20.55 | 1,280,464 | -0.02(-0.12%) |
Nov 08, 2004 | 20.33 | 20.67 | 20.33 | 20.58 | 3,243,212 | -0.17(-0.80%) |
Nov 05, 2004 | 21.13 | 21.13 | 20.67 | 20.74 | 2,924,607 | -0.36(-1.71%) |
Nov 04, 2004 | 20.64 | 21.12 | 20.53 | 21.10 | 2,372,313 | +0.47(+2.26%) |
Nov 03, 2004 | 20.73 | 20.73 | 20.51 | 20.64 | 1,356,401 | +0.19(+0.93%) |
Nov 02, 2004 | 20.39 | 20.69 | 20.30 | 20.45 | 2,395,339 | +0.00(+0.00%) |