Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.04 | 19.10 | 18.94 | 19.05 | 267,200 | +0.01(+0.05%) |
Jan 28, 2005 | 19.00 | 19.10 | 18.95 | 19.04 | 232,200 | +0.05(+0.26%) |
Jan 27, 2005 | 18.89 | 18.99 | 18.85 | 18.99 | 233,300 | +0.11(+0.58%) |
Jan 26, 2005 | 18.98 | 19.00 | 18.84 | 18.88 | 451,500 | -0.11(-0.58%) |
Jan 25, 2005 | 19.14 | 19.20 | 18.92 | 18.99 | 411,000 | -0.13(-0.68%) |
Jan 24, 2005 | 19.17 | 19.20 | 19.01 | 19.12 | 288,200 | -0.01(-0.05%) |
Jan 21, 2005 | 19.01 | 19.19 | 18.96 | 19.13 | 276,500 | +0.07(+0.37%) |
Jan 20, 2005 | 19.06 | 19.08 | 19.01 | 19.06 | 193,300 | +0.03(+0.16%) |
Jan 19, 2005 | 19.04 | 19.07 | 18.96 | 19.03 | 283,600 | +0.11(+0.58%) |
Jan 18, 2005 | 19.06 | 19.14 | 18.92 | 18.92 | 267,400 | -0.14(-0.73%) |
Jan 14, 2005 | 19.06 | 19.07 | 18.96 | 19.06 | 208,200 | +0.03(+0.16%) |
Jan 13, 2005 | 19.18 | 19.21 | 18.96 | 19.03 | 270,700 | -0.10(-0.52%) |
Jan 12, 2005 | 19.19 | 19.20 | 19.11 | 19.13 | 198,900 | -0.03(-0.16%) |
Jan 11, 2005 | 19.19 | 19.20 | 19.10 | 19.16 | 215,500 | +0.06(+0.31%) |
Jan 10, 2005 | 19.19 | 19.20 | 19.10 | 19.10 | 242,800 | +0.00(+0.00%) |
Jan 07, 2005 | 19.06 | 19.15 | 19.04 | 19.10 | 234,100 | +0.04(+0.21%) |
Jan 06, 2005 | 19.02 | 19.07 | 19.00 | 19.06 | 222,700 | +0.04(+0.21%) |
Jan 05, 2005 | 18.98 | 19.06 | 18.95 | 19.02 | 242,600 | +0.07(+0.37%) |
Jan 04, 2005 | 18.93 | 18.99 | 18.90 | 18.95 | 222,900 | +0.03(+0.16%) |
Jan 03, 2005 | 18.86 | 18.92 | 18.81 | 18.92 | 184,000 | +0.08(+0.42%) |
Dec 31, 2004 | 18.85 | 18.90 | 18.82 | 18.84 | 220,400 | -0.01(-0.05%) |
Dec 30, 2004 | 18.93 | 18.93 | 18.71 | 18.85 | 268,200 | -0.03(-0.16%) |
Dec 29, 2004 | 18.89 | 18.95 | 18.86 | 18.88 | 227,000 | +0.01(+0.05%) |
Dec 28, 2004 | 18.86 | 18.90 | 18.82 | 18.87 | 225,300 | -0.09(-0.47%) |
Dec 27, 2004 | 18.89 | 19.00 | 18.89 | 18.96 | 316,400 | +0.03(+0.16%) |
Dec 23, 2004 | 18.90 | 19.04 | 18.85 | 18.93 | 242,900 | +0.05(+0.26%) |
Dec 22, 2004 | 18.84 | 18.92 | 18.81 | 18.88 | 285,900 | +0.04(+0.21%) |
Dec 21, 2004 | 18.94 | 18.95 | 18.80 | 18.84 | 334,900 | -0.08(-0.42%) |
Dec 20, 2004 | 18.87 | 18.97 | 18.81 | 18.92 | 356,900 | +0.06(+0.32%) |
Dec 17, 2004 | 18.89 | 18.91 | 18.80 | 18.86 | 262,600 | -0.02(-0.11%) |
Dec 16, 2004 | 18.76 | 19.04 | 18.72 | 18.88 | 370,500 | +0.07(+0.37%) |
Dec 15, 2004 | 18.87 | 19.06 | 18.76 | 18.81 | 473,200 | -0.09(-0.48%) |
Dec 14, 2004 | 19.08 | 19.08 | 18.90 | 18.90 | 391,000 | -0.17(-0.89%) |
Dec 13, 2004 | 19.08 | 19.09 | 18.98 | 19.07 | 332,300 | -0.01(-0.05%) |
Dec 10, 2004 | 19.04 | 19.23 | 19.02 | 19.08 | 215,600 | +0.07(+0.37%) |
Dec 09, 2004 | 19.07 | 19.08 | 19.00 | 19.01 | 311,500 | -0.06(-0.31%) |
Dec 08, 2004 | 19.13 | 19.13 | 19.01 | 19.07 | 246,700 | -0.06(-0.31%) |
Dec 07, 2004 | 19.04 | 19.13 | 19.01 | 19.13 | 259,600 | +0.09(+0.47%) |
Dec 06, 2004 | 19.11 | 19.13 | 19.04 | 19.04 | 274,700 | -0.07(-0.37%) |
Dec 03, 2004 | 19.05 | 19.12 | 19.02 | 19.11 | 275,200 | +0.05(+0.26%) |
Dec 02, 2004 | 19.12 | 19.12 | 19.01 | 19.06 | 253,300 | -0.06(-0.31%) |
Dec 01, 2004 | 19.09 | 19.13 | 18.96 | 19.12 | 286,800 | +0.14(+0.74%) |
Nov 30, 2004 | 18.99 | 19.03 | 18.87 | 18.98 | 323,500 | +0.02(+0.11%) |
Nov 29, 2004 | 19.03 | 19.09 | 18.92 | 18.96 | 306,900 | -0.17(-0.89%) |
Nov 26, 2004 | 19.16 | 19.17 | 19.12 | 19.13 | 81,300 | -0.03(-0.16%) |
Nov 24, 2004 | 19.09 | 19.16 | 19.04 | 19.16 | 270,300 | +0.09(+0.47%) |
Nov 23, 2004 | 19.09 | 19.12 | 18.99 | 19.07 | 358,200 | +0.09(+0.47%) |
Nov 22, 2004 | 19.08 | 19.08 | 18.95 | 18.98 | 354,800 | +0.01(+0.05%) |
Nov 19, 2004 | 19.05 | 19.05 | 18.96 | 18.97 | 231,400 | -0.02(-0.11%) |
Nov 18, 2004 | 19.04 | 19.32 | 18.97 | 18.99 | 275,400 | +0.03(+0.16%) |
Nov 17, 2004 | 19.19 | 19.19 | 18.96 | 18.96 | 291,500 | -0.22(-1.15%) |
Nov 16, 2004 | 19.02 | 19.21 | 18.95 | 19.18 | 368,200 | +0.23(+1.21%) |
Nov 15, 2004 | 18.99 | 19.00 | 18.90 | 18.95 | 282,800 | +0.10(+0.53%) |
Nov 12, 2004 | 18.59 | 18.85 | 18.53 | 18.85 | 285,200 | +0.26(+1.40%) |
Nov 11, 2004 | 18.50 | 18.60 | 18.49 | 18.59 | 332,000 | +0.07(+0.38%) |
Nov 10, 2004 | 18.41 | 18.64 | 18.39 | 18.52 | 302,500 | +0.05(+0.27%) |
Nov 09, 2004 | 18.38 | 18.60 | 18.37 | 18.47 | 410,300 | -0.05(-0.27%) |
Nov 08, 2004 | 18.92 | 18.93 | 18.46 | 18.52 | 632,200 | -0.40(-2.11%) |
Nov 05, 2004 | 19.40 | 19.40 | 18.88 | 18.92 | 487,000 | -0.51(-2.62%) |
Nov 04, 2004 | 19.44 | 19.48 | 19.38 | 19.43 | 212,900 | +0.04(+0.21%) |
Nov 03, 2004 | 19.44 | 19.44 | 19.31 | 19.39 | 223,800 | -0.01(-0.05%) |
Nov 02, 2004 | 19.34 | 19.44 | 19.28 | 19.40 | 213,800 | +0.08(+0.41%) |