Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.29 | 20.50 | 20.23 | 20.48 | 3,221,468 | +0.44(+2.20%) |
Jan 28, 2005 | 20.24 | 20.26 | 19.81 | 20.04 | 3,176,275 | -0.14(-0.70%) |
Jan 27, 2005 | 20.13 | 20.36 | 20.05 | 20.18 | 3,304,677 | -0.14(-0.69%) |
Jan 26, 2005 | 20.35 | 20.43 | 20.25 | 20.32 | 3,147,233 | -0.02(-0.12%) |
Jan 25, 2005 | 20.43 | 20.53 | 20.29 | 20.35 | 4,249,989 | +0.13(+0.67%) |
Jan 24, 2005 | 20.18 | 20.50 | 20.10 | 20.21 | 4,048,168 | +0.28(+1.38%) |
Jan 21, 2005 | 19.62 | 20.23 | 19.55 | 19.94 | 6,707,898 | +0.51(+2.62%) |
Jan 20, 2005 | 19.31 | 19.52 | 19.31 | 19.43 | 2,601,974 | -0.02(-0.09%) |
Jan 19, 2005 | 19.37 | 19.56 | 19.37 | 19.45 | 1,711,318 | -0.13(-0.69%) |
Jan 18, 2005 | 19.44 | 19.60 | 19.08 | 19.58 | 3,314,303 | +0.16(+0.82%) |
Jan 14, 2005 | 19.38 | 19.47 | 19.18 | 19.42 | 3,204,011 | +0.01(+0.06%) |
Jan 13, 2005 | 19.55 | 19.63 | 19.36 | 19.41 | 1,830,910 | -0.26(-1.34%) |
Jan 12, 2005 | 19.81 | 19.82 | 19.62 | 19.67 | 2,378,780 | -0.14(-0.71%) |
Jan 11, 2005 | 19.80 | 19.88 | 19.63 | 19.82 | 2,149,223 | +0.02(+0.09%) |
Jan 10, 2005 | 19.84 | 19.91 | 19.67 | 19.80 | 2,360,506 | -0.09(-0.46%) |
Jan 07, 2005 | 20.12 | 20.16 | 19.88 | 19.89 | 2,522,192 | -0.20(-1.01%) |
Jan 06, 2005 | 20.20 | 20.34 | 20.06 | 20.09 | 2,555,801 | -0.18(-0.91%) |
Jan 05, 2005 | 20.49 | 20.51 | 20.26 | 20.28 | 1,701,529 | -0.13(-0.66%) |
Jan 04, 2005 | 20.45 | 20.53 | 20.21 | 20.41 | 2,734,455 | -0.09(-0.42%) |
Jan 03, 2005 | 20.77 | 20.85 | 20.43 | 20.50 | 2,346,802 | -0.28(-1.36%) |
Dec 31, 2004 | 20.71 | 20.88 | 20.64 | 20.78 | 1,362,169 | +0.05(+0.24%) |
Dec 30, 2004 | 20.75 | 20.83 | 20.69 | 20.73 | 1,070,124 | -0.08(-0.38%) |
Dec 29, 2004 | 20.89 | 20.89 | 20.78 | 20.81 | 833,388 | -0.03(-0.15%) |
Dec 28, 2004 | 20.87 | 20.96 | 20.72 | 20.84 | 817,889 | +0.12(+0.59%) |
Dec 27, 2004 | 20.80 | 20.90 | 20.68 | 20.72 | 762,906 | -0.09(-0.41%) |
Dec 23, 2004 | 20.91 | 20.91 | 20.66 | 20.80 | 1,088,887 | -0.04(-0.18%) |
Dec 22, 2004 | 20.84 | 20.99 | 20.77 | 20.84 | 1,621,094 | -0.08(-0.38%) |
Dec 21, 2004 | 20.72 | 20.92 | 20.65 | 20.92 | 2,295,898 | +0.38(+1.85%) |
Dec 20, 2004 | 20.62 | 20.81 | 20.53 | 20.54 | 2,861,551 | +0.15(+0.72%) |
Dec 17, 2004 | 20.12 | 20.39 | 20.10 | 20.39 | 2,801,348 | +0.11(+0.54%) |
Dec 16, 2004 | 20.40 | 20.40 | 20.15 | 20.28 | 1,760,754 | -0.08(-0.39%) |
Dec 15, 2004 | 20.49 | 20.49 | 20.26 | 20.36 | 1,580,795 | -0.04(-0.18%) |
Dec 14, 2004 | 20.53 | 20.54 | 20.29 | 20.40 | 1,869,903 | -0.01(-0.03%) |
Dec 13, 2004 | 20.40 | 20.48 | 20.23 | 20.40 | 1,470,666 | +0.19(+0.94%) |
Dec 10, 2004 | 20.50 | 20.50 | 20.04 | 20.21 | 1,526,628 | +0.07(+0.33%) |
Dec 09, 2004 | 20.26 | 20.29 | 20.02 | 20.15 | 1,485,677 | -0.09(-0.45%) |
Dec 08, 2004 | 20.29 | 20.34 | 20.14 | 20.24 | 1,662,046 | +0.09(+0.46%) |
Dec 07, 2004 | 20.62 | 20.64 | 20.13 | 20.15 | 1,818,673 | -0.39(-1.91%) |
Dec 06, 2004 | 20.54 | 20.61 | 20.47 | 20.54 | 1,299,518 | -0.01(-0.06%) |
Dec 03, 2004 | 20.72 | 20.72 | 20.36 | 20.55 | 2,540,465 | -0.17(-0.80%) |
Dec 02, 2004 | 20.77 | 20.81 | 20.64 | 20.72 | 1,260,525 | -0.08(-0.38%) |
Dec 01, 2004 | 20.55 | 20.80 | 20.46 | 20.80 | 1,670,040 | +0.39(+1.92%) |
Nov 30, 2004 | 20.42 | 20.47 | 20.21 | 20.40 | 2,065,688 | +0.01(+0.06%) |
Nov 29, 2004 | 20.36 | 20.50 | 20.23 | 20.39 | 1,772,827 | +0.04(+0.18%) |
Nov 26, 2004 | 20.28 | 20.48 | 20.28 | 20.36 | 601,873 | -0.21(-1.01%) |
Nov 24, 2004 | 20.56 | 20.67 | 20.48 | 20.56 | 1,318,281 | +0.01(+0.06%) |
Nov 23, 2004 | 20.67 | 20.69 | 20.37 | 20.55 | 1,362,332 | -0.07(-0.36%) |
Nov 22, 2004 | 20.47 | 20.62 | 20.29 | 20.62 | 1,630,720 | +0.28(+1.36%) |
Nov 19, 2004 | 20.63 | 20.63 | 20.19 | 20.35 | 1,707,566 | -0.28(-1.37%) |
Nov 18, 2004 | 20.91 | 20.93 | 20.56 | 20.63 | 1,566,601 | -0.21(-1.00%) |
Nov 17, 2004 | 20.89 | 20.96 | 20.76 | 20.84 | 1,131,633 | +0.06(+0.27%) |
Nov 16, 2004 | 21.00 | 21.02 | 20.75 | 20.78 | 902,239 | -0.21(-0.99%) |
Nov 15, 2004 | 20.96 | 21.04 | 20.86 | 20.99 | 1,302,292 | +0.01(+0.03%) |
Nov 12, 2004 | 20.81 | 20.99 | 20.66 | 20.99 | 1,240,130 | +0.25(+1.21%) |
Nov 11, 2004 | 20.70 | 20.74 | 20.55 | 20.74 | 1,170,137 | +0.13(+0.65%) |
Nov 10, 2004 | 20.69 | 20.70 | 20.57 | 20.60 | 1,146,317 | +0.03(+0.15%) |
Nov 09, 2004 | 20.64 | 20.73 | 20.54 | 20.57 | 1,279,287 | -0.02(-0.12%) |
Nov 08, 2004 | 20.35 | 20.69 | 20.35 | 20.59 | 3,240,231 | -0.17(-0.80%) |
Nov 05, 2004 | 21.15 | 21.15 | 20.69 | 20.76 | 2,921,918 | -0.36(-1.71%) |
Nov 04, 2004 | 20.66 | 21.14 | 20.55 | 21.12 | 2,370,133 | +0.47(+2.26%) |
Nov 03, 2004 | 20.75 | 20.75 | 20.53 | 20.66 | 1,355,154 | +0.19(+0.93%) |
Nov 02, 2004 | 20.41 | 20.70 | 20.32 | 20.47 | 2,393,137 | +0.00(+0.00%) |