Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.45 | 19.58 | 19.32 | 19.46 | 367,160 | -0.01(-0.07%) |
Jan 28, 2005 | 19.53 | 19.58 | 19.32 | 19.47 | 340,082 | +0.03(+0.14%) |
Jan 27, 2005 | 19.37 | 19.48 | 19.29 | 19.45 | 602,423 | +0.15(+0.80%) |
Jan 26, 2005 | 19.03 | 19.32 | 18.76 | 19.29 | 517,984 | +0.25(+1.30%) |
Jan 25, 2005 | 19.21 | 19.41 | 18.94 | 19.04 | 582,041 | -0.17(-0.89%) |
Jan 24, 2005 | 19.42 | 19.54 | 19.20 | 19.22 | 477,803 | -0.26(-1.34%) |
Jan 21, 2005 | 19.54 | 19.70 | 19.41 | 19.48 | 737,233 | -0.05(-0.25%) |
Jan 20, 2005 | 19.75 | 19.75 | 19.32 | 19.52 | 500,806 | -0.27(-1.35%) |
Jan 19, 2005 | 19.87 | 19.92 | 19.72 | 19.79 | 458,004 | -0.03(-0.14%) |
Jan 18, 2005 | 19.75 | 19.92 | 19.68 | 19.82 | 588,447 | +0.07(+0.37%) |
Jan 14, 2005 | 19.86 | 19.90 | 19.72 | 19.75 | 632,995 | +0.02(+0.09%) |
Jan 13, 2005 | 19.79 | 19.90 | 19.61 | 19.73 | 980,648 | -0.05(-0.26%) |
Jan 12, 2005 | 19.80 | 19.82 | 19.28 | 19.78 | 532,252 | -0.07(-0.36%) |
Jan 11, 2005 | 20.05 | 20.14 | 19.66 | 19.85 | 539,240 | -0.25(-1.23%) |
Jan 10, 2005 | 19.65 | 20.30 | 19.63 | 20.10 | 792,263 | +0.33(+1.67%) |
Jan 07, 2005 | 20.44 | 20.49 | 19.77 | 19.77 | 844,673 | -0.58(-2.84%) |
Jan 06, 2005 | 20.35 | 20.47 | 20.09 | 20.35 | 1,402,257 | +0.17(+0.85%) |
Jan 05, 2005 | 21.45 | 21.45 | 20.03 | 20.18 | 2,242,272 | -1.27(-5.92%) |
Jan 04, 2005 | 21.40 | 21.84 | 21.33 | 21.45 | 1,797,661 | +0.38(+1.81%) |
Jan 03, 2005 | 21.37 | 21.47 | 21.00 | 21.07 | 764,602 | -0.26(-1.21%) |
Dec 31, 2004 | 21.33 | 21.40 | 21.15 | 21.32 | 495,565 | -0.02(-0.08%) |
Dec 30, 2004 | 21.17 | 21.41 | 21.09 | 21.34 | 283,596 | +0.25(+1.21%) |
Dec 29, 2004 | 21.19 | 21.25 | 20.99 | 21.09 | 340,664 | -0.33(-1.56%) |
Dec 28, 2004 | 21.11 | 21.44 | 21.11 | 21.42 | 322,029 | +0.33(+1.55%) |
Dec 27, 2004 | 21.17 | 21.26 | 20.97 | 21.09 | 280,684 | -0.08(-0.37%) |
Dec 23, 2004 | 21.53 | 21.53 | 21.17 | 21.17 | 473,727 | -0.42(-1.94%) |
Dec 22, 2004 | 21.24 | 21.65 | 21.19 | 21.59 | 624,843 | +0.32(+1.52%) |
Dec 21, 2004 | 21.10 | 21.38 | 21.07 | 21.27 | 420,153 | +0.15(+0.70%) |
Dec 20, 2004 | 21.11 | 21.45 | 21.01 | 21.12 | 1,184,755 | -0.12(-0.57%) |
Dec 17, 2004 | 20.98 | 21.43 | 20.76 | 21.24 | 619,602 | +0.19(+0.90%) |
Dec 16, 2004 | 21.00 | 21.23 | 20.92 | 21.05 | 722,674 | -0.33(-1.53%) |
Dec 15, 2004 | 20.78 | 21.38 | 20.68 | 21.38 | 837,685 | +0.59(+2.82%) |
Dec 14, 2004 | 20.74 | 20.88 | 20.62 | 20.79 | 532,834 | +0.05(+0.23%) |
Dec 13, 2004 | 20.83 | 20.88 | 20.38 | 20.74 | 830,988 | -0.05(-0.26%) |
Dec 10, 2004 | 19.99 | 20.86 | 19.86 | 20.80 | 1,196,111 | +0.84(+4.22%) |
Dec 09, 2004 | 19.94 | 20.09 | 19.74 | 19.96 | 431,508 | +0.01(+0.07%) |
Dec 08, 2004 | 19.82 | 19.99 | 19.75 | 19.94 | 501,679 | +0.18(+0.92%) |
Dec 07, 2004 | 20.30 | 20.40 | 19.75 | 19.76 | 511,870 | -0.66(-3.21%) |
Dec 06, 2004 | 20.31 | 20.49 | 20.27 | 20.42 | 359,881 | -0.02(-0.12%) |
Dec 03, 2004 | 20.47 | 20.53 | 20.35 | 20.44 | 550,013 | +0.02(+0.08%) |
Dec 02, 2004 | 20.47 | 20.58 | 20.16 | 20.42 | 908,147 | -0.08(-0.37%) |
Dec 01, 2004 | 20.00 | 20.71 | 19.88 | 20.50 | 1,097,406 | +0.50(+2.51%) |
Nov 30, 2004 | 19.54 | 20.06 | 19.54 | 20.00 | 1,259,876 | +0.20(+1.01%) |
Nov 29, 2004 | 20.06 | 20.18 | 19.62 | 19.80 | 1,483,201 | -0.26(-1.28%) |
Nov 26, 2004 | 19.58 | 20.17 | 19.50 | 20.06 | 1,134,384 | -1.32(-6.17%) |
Nov 24, 2004 | 21.23 | 21.50 | 21.00 | 21.38 | 1,461,946 | +0.17(+0.79%) |
Nov 23, 2004 | 21.28 | 21.33 | 21.16 | 21.21 | 1,164,374 | -0.04(-0.19%) |
Nov 22, 2004 | 21.12 | 21.40 | 21.12 | 21.25 | 634,451 | +0.18(+0.85%) |
Nov 19, 2004 | 21.64 | 21.72 | 20.95 | 21.07 | 988,218 | -0.57(-2.62%) |
Nov 18, 2004 | 21.49 | 21.72 | 21.48 | 21.64 | 1,055,478 | +0.15(+0.72%) |
Nov 17, 2004 | 21.95 | 21.95 | 21.39 | 21.48 | 1,335,288 | -0.46(-2.11%) |
Nov 16, 2004 | 22.03 | 22.15 | 21.89 | 21.95 | 690,064 | -0.08(-0.36%) |
Nov 15, 2004 | 22.67 | 22.90 | 21.88 | 22.03 | 1,538,231 | -0.64(-2.80%) |
Nov 12, 2004 | 22.02 | 22.75 | 22.01 | 22.66 | 1,341,985 | +0.68(+3.09%) |
Nov 11, 2004 | 21.32 | 22.36 | 21.32 | 21.98 | 1,074,986 | +0.69(+3.23%) |
Nov 10, 2004 | 20.97 | 21.35 | 20.59 | 21.29 | 584,953 | +0.33(+1.56%) |
Nov 09, 2004 | 20.94 | 21.10 | 20.49 | 20.97 | 445,484 | +0.03(+0.13%) |
Nov 08, 2004 | 20.47 | 20.94 | 20.42 | 20.94 | 548,266 | +0.47(+2.30%) |
Nov 05, 2004 | 21.33 | 21.33 | 20.34 | 20.47 | 896,210 | -0.86(-4.03%) |
Nov 04, 2004 | 20.85 | 21.33 | 20.82 | 21.33 | 422,191 | +0.39(+1.89%) |
Nov 03, 2004 | 21.02 | 21.12 | 20.84 | 20.93 | 377,351 | +0.03(+0.16%) |
Nov 02, 2004 | 21.02 | 21.14 | 20.79 | 20.90 | 945,125 | -0.04(-0.21%) |