Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.08 | 19.15 | 18.94 | 19.15 | 1,134,659 | +0.15(+0.79%) |
Jan 28, 2005 | 18.95 | 19.04 | 18.84 | 19.00 | 932,714 | +0.11(+0.59%) |
Jan 27, 2005 | 18.82 | 18.93 | 18.80 | 18.89 | 1,226,522 | +0.08(+0.42%) |
Jan 26, 2005 | 18.99 | 19.05 | 18.79 | 18.81 | 1,182,887 | -0.18(-0.96%) |
Jan 25, 2005 | 19.13 | 19.16 | 18.96 | 18.99 | 1,074,182 | -0.11(-0.58%) |
Jan 24, 2005 | 19.03 | 19.17 | 18.95 | 19.10 | 1,150,582 | +0.14(+0.76%) |
Jan 21, 2005 | 19.09 | 19.12 | 18.95 | 18.96 | 721,429 | -0.16(-0.85%) |
Jan 20, 2005 | 19.20 | 19.27 | 18.98 | 19.12 | 863,816 | -0.09(-0.48%) |
Jan 19, 2005 | 19.24 | 19.35 | 19.20 | 19.22 | 977,420 | -0.16(-0.81%) |
Jan 18, 2005 | 18.86 | 19.37 | 18.65 | 19.37 | 1,532,425 | +0.42(+2.21%) |
Jan 14, 2005 | 18.99 | 19.03 | 18.83 | 18.95 | 1,128,841 | +0.07(+0.35%) |
Jan 13, 2005 | 18.95 | 19.18 | 18.84 | 18.89 | 1,988,218 | -0.13(-0.69%) |
Jan 12, 2005 | 18.93 | 19.05 | 18.80 | 19.02 | 1,373,962 | -0.01(-0.07%) |
Jan 11, 2005 | 19.17 | 19.17 | 18.95 | 19.03 | 1,303,686 | -0.14(-0.72%) |
Jan 10, 2005 | 19.24 | 19.32 | 19.13 | 19.17 | 1,008,194 | -0.04(-0.20%) |
Jan 07, 2005 | 19.52 | 19.52 | 19.16 | 19.21 | 1,690,276 | -0.16(-0.84%) |
Jan 06, 2005 | 19.46 | 19.53 | 19.25 | 19.37 | 1,571,007 | +0.00(+0.00%) |
Jan 05, 2005 | 19.44 | 19.57 | 19.37 | 19.37 | 1,227,593 | -0.15(-0.77%) |
Jan 04, 2005 | 19.56 | 19.62 | 19.38 | 19.52 | 1,345,484 | +0.12(+0.61%) |
Jan 03, 2005 | 19.59 | 19.60 | 19.29 | 19.41 | 1,467,815 | -0.12(-0.60%) |
Dec 31, 2004 | 19.65 | 19.71 | 19.52 | 19.52 | 613,337 | -0.05(-0.23%) |
Dec 30, 2004 | 19.53 | 19.64 | 19.52 | 19.57 | 543,981 | -0.07(-0.37%) |
Dec 29, 2004 | 19.69 | 19.71 | 19.57 | 19.64 | 969,612 | -0.01(-0.03%) |
Dec 28, 2004 | 19.53 | 19.67 | 19.48 | 19.65 | 671,976 | +0.13(+0.67%) |
Dec 27, 2004 | 19.52 | 19.58 | 19.33 | 19.52 | 888,160 | -0.01(-0.03%) |
Dec 23, 2004 | 19.53 | 19.60 | 19.44 | 19.52 | 578,889 | -0.09(-0.47%) |
Dec 22, 2004 | 19.72 | 19.74 | 19.50 | 19.61 | 706,119 | -0.04(-0.20%) |
Dec 21, 2004 | 19.61 | 19.67 | 19.38 | 19.65 | 1,186,714 | +0.15(+0.77%) |
Dec 20, 2004 | 19.69 | 19.73 | 19.34 | 19.50 | 1,171,863 | -0.19(-0.96%) |
Dec 17, 2004 | 19.80 | 19.93 | 19.54 | 19.69 | 2,266,409 | -0.10(-0.53%) |
Dec 16, 2004 | 19.65 | 19.80 | 19.44 | 19.80 | 1,727,174 | +0.19(+0.97%) |
Dec 15, 2004 | 19.64 | 19.72 | 19.56 | 19.61 | 1,999,394 | -0.16(-0.83%) |
Dec 14, 2004 | 19.54 | 19.82 | 19.50 | 19.77 | 1,639,751 | +0.23(+1.17%) |
Dec 13, 2004 | 19.53 | 19.59 | 19.31 | 19.54 | 1,474,245 | +0.03(+0.13%) |
Dec 10, 2004 | 19.49 | 19.59 | 18.97 | 19.52 | 2,278,351 | +0.37(+1.94%) |
Dec 09, 2004 | 18.82 | 19.17 | 18.65 | 19.14 | 1,596,270 | +0.34(+1.81%) |
Dec 08, 2004 | 18.76 | 18.88 | 18.62 | 18.80 | 1,770,350 | +0.04(+0.21%) |
Dec 07, 2004 | 19.05 | 19.09 | 18.76 | 18.76 | 1,401,980 | -0.28(-1.47%) |
Dec 06, 2004 | 19.15 | 19.15 | 18.85 | 19.05 | 1,007,582 | -0.10(-0.55%) |
Dec 03, 2004 | 19.14 | 19.35 | 19.10 | 19.15 | 994,415 | +0.05(+0.24%) |
Dec 02, 2004 | 19.12 | 19.25 | 19.03 | 19.10 | 1,506,703 | -0.01(-0.07%) |
Dec 01, 2004 | 18.76 | 19.12 | 18.74 | 19.12 | 2,689,591 | +0.48(+2.59%) |
Nov 30, 2004 | 18.59 | 18.68 | 18.41 | 18.63 | 1,990,821 | +0.05(+0.25%) |
Nov 29, 2004 | 18.71 | 18.75 | 18.50 | 18.59 | 1,427,089 | -0.03(-0.18%) |
Nov 26, 2004 | 18.59 | 18.75 | 18.57 | 18.62 | 510,604 | +0.01(+0.07%) |
Nov 24, 2004 | 18.53 | 18.67 | 18.48 | 18.61 | 1,737,738 | +0.18(+0.96%) |
Nov 23, 2004 | 18.80 | 18.80 | 18.25 | 18.43 | 2,597,115 | -0.32(-1.71%) |
Nov 22, 2004 | 18.61 | 19.31 | 18.39 | 18.75 | 4,940,996 | +0.88(+4.93%) |
Nov 19, 2004 | 18.13 | 18.16 | 17.83 | 17.87 | 1,738,963 | -0.24(-1.33%) |
Nov 18, 2004 | 17.99 | 18.14 | 17.94 | 18.11 | 2,221,243 | +0.16(+0.91%) |
Nov 17, 2004 | 17.92 | 17.96 | 17.88 | 17.95 | 2,302,389 | +0.05(+0.26%) |
Nov 16, 2004 | 17.88 | 17.92 | 17.83 | 17.90 | 1,730,849 | -0.01(-0.07%) |
Nov 15, 2004 | 17.74 | 17.92 | 17.43 | 17.92 | 2,353,985 | +0.18(+0.99%) |
Nov 12, 2004 | 17.80 | 17.83 | 17.69 | 17.74 | 1,104,344 | -0.02(-0.11%) |
Nov 11, 2004 | 17.83 | 17.86 | 17.68 | 17.76 | 857,233 | +0.07(+0.41%) |
Nov 10, 2004 | 17.70 | 17.80 | 17.66 | 17.69 | 1,016,309 | -0.05(-0.29%) |
Nov 09, 2004 | 17.76 | 17.80 | 17.69 | 17.74 | 722,501 | +0.02(+0.11%) |
Nov 08, 2004 | 17.84 | 17.84 | 17.66 | 17.72 | 993,190 | -0.03(-0.15%) |
Nov 05, 2004 | 17.83 | 17.86 | 17.64 | 17.75 | 1,522,320 | -0.02(-0.11%) |
Nov 04, 2004 | 17.69 | 17.79 | 17.44 | 17.77 | 1,637,302 | +0.16(+0.89%) |
Nov 03, 2004 | 17.70 | 17.72 | 17.54 | 17.61 | 1,065,609 | +0.10(+0.60%) |
Nov 02, 2004 | 17.44 | 17.68 | 17.44 | 17.50 | 1,076,326 | -0.03(-0.19%) |