Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.94 | 19.97 | 18.92 | 19.15 | 4,716,672 | -0.71(-3.57%) |
Jan 28, 2005 | 19.53 | 20.15 | 19.53 | 19.86 | 4,060,576 | +0.61(+3.17%) |
Jan 27, 2005 | 19.27 | 19.42 | 18.62 | 19.24 | 2,865,318 | +0.01(+0.04%) |
Jan 26, 2005 | 19.27 | 19.33 | 19.07 | 19.24 | 2,130,246 | -0.02(-0.09%) |
Jan 25, 2005 | 19.34 | 19.46 | 19.24 | 19.25 | 1,360,519 | -0.10(-0.53%) |
Jan 24, 2005 | 19.45 | 19.49 | 19.26 | 19.36 | 1,104,022 | -0.09(-0.48%) |
Jan 21, 2005 | 19.69 | 19.79 | 19.45 | 19.45 | 1,633,283 | -0.20(-1.01%) |
Jan 20, 2005 | 19.62 | 19.79 | 19.61 | 19.65 | 1,937,166 | +0.03(+0.15%) |
Jan 19, 2005 | 19.66 | 19.72 | 19.57 | 19.62 | 858,133 | -0.06(-0.28%) |
Jan 18, 2005 | 19.31 | 19.71 | 19.26 | 19.67 | 1,726,876 | +0.33(+1.69%) |
Jan 14, 2005 | 19.19 | 19.45 | 19.19 | 19.35 | 1,840,508 | +0.15(+0.80%) |
Jan 13, 2005 | 19.20 | 19.30 | 19.12 | 19.19 | 1,610,179 | -0.01(-0.04%) |
Jan 12, 2005 | 19.05 | 19.21 | 19.05 | 19.20 | 1,716,975 | +0.11(+0.56%) |
Jan 11, 2005 | 19.07 | 19.13 | 19.00 | 19.10 | 2,113,272 | +0.00(+0.02%) |
Jan 10, 2005 | 18.97 | 19.14 | 18.89 | 19.09 | 1,789,586 | +0.09(+0.49%) |
Jan 07, 2005 | 18.81 | 19.02 | 18.75 | 19.00 | 1,989,031 | +0.17(+0.88%) |
Jan 06, 2005 | 18.66 | 18.94 | 18.59 | 18.83 | 3,569,271 | +0.25(+1.32%) |
Jan 05, 2005 | 18.88 | 18.88 | 18.53 | 18.59 | 3,037,417 | -0.36(-1.90%) |
Jan 04, 2005 | 19.30 | 19.34 | 18.89 | 18.95 | 2,156,650 | -0.39(-2.02%) |
Jan 03, 2005 | 19.42 | 19.50 | 19.30 | 19.34 | 1,313,605 | -0.08(-0.39%) |
Dec 31, 2004 | 19.26 | 19.50 | 19.23 | 19.41 | 1,159,188 | +0.03(+0.17%) |
Dec 30, 2004 | 19.36 | 19.47 | 19.33 | 19.38 | 1,121,703 | -0.01(-0.07%) |
Dec 29, 2004 | 19.30 | 19.40 | 19.26 | 19.39 | 978,131 | +0.01(+0.04%) |
Dec 28, 2004 | 19.34 | 19.50 | 19.30 | 19.38 | 1,059,465 | +0.00(+0.00%) |
Dec 27, 2004 | 19.50 | 19.51 | 19.34 | 19.38 | 778,450 | -0.11(-0.54%) |
Dec 23, 2004 | 19.64 | 19.66 | 19.41 | 19.49 | 972,001 | -0.20(-1.03%) |
Dec 22, 2004 | 19.62 | 19.72 | 19.51 | 19.69 | 938,760 | +0.14(+0.69%) |
Dec 21, 2004 | 19.60 | 19.66 | 19.51 | 19.56 | 2,773,847 | -0.06(-0.30%) |
Dec 20, 2004 | 19.72 | 19.75 | 19.50 | 19.62 | 1,538,747 | -0.12(-0.60%) |
Dec 17, 2004 | 19.83 | 19.87 | 19.63 | 19.74 | 1,442,560 | -0.11(-0.53%) |
Dec 16, 2004 | 19.70 | 19.92 | 19.63 | 19.84 | 1,449,161 | +0.22(+1.15%) |
Dec 15, 2004 | 19.75 | 19.91 | 19.49 | 19.62 | 1,978,894 | -0.13(-0.64%) |
Dec 14, 2004 | 19.62 | 19.80 | 19.57 | 19.75 | 1,848,288 | +0.02(+0.11%) |
Dec 13, 2004 | 19.50 | 19.74 | 19.45 | 19.72 | 2,322,383 | +0.22(+1.15%) |
Dec 10, 2004 | 19.60 | 19.60 | 19.15 | 19.50 | 1,941,410 | +0.25(+1.30%) |
Dec 09, 2004 | 18.91 | 19.30 | 18.91 | 19.25 | 1,642,477 | +0.35(+1.84%) |
Dec 08, 2004 | 18.82 | 18.92 | 18.63 | 18.90 | 2,449,218 | -0.15(-0.78%) |
Dec 07, 2004 | 19.07 | 19.13 | 18.96 | 19.05 | 1,763,182 | +0.02(+0.11%) |
Dec 06, 2004 | 19.19 | 19.19 | 18.90 | 19.03 | 1,854,182 | -0.11(-0.55%) |
Dec 03, 2004 | 18.98 | 19.17 | 18.94 | 19.13 | 2,325,920 | +0.15(+0.80%) |
Dec 02, 2004 | 18.66 | 19.08 | 18.65 | 18.98 | 1,709,431 | +0.34(+1.84%) |
Dec 01, 2004 | 18.49 | 18.71 | 18.46 | 18.64 | 1,879,879 | +0.13(+0.69%) |
Nov 30, 2004 | 18.71 | 18.92 | 18.49 | 18.51 | 1,883,179 | -0.22(-1.18%) |
Nov 29, 2004 | 18.81 | 18.85 | 18.66 | 18.73 | 907,170 | -0.10(-0.54%) |
Nov 26, 2004 | 18.92 | 19.02 | 18.75 | 18.83 | 512,994 | +0.04(+0.23%) |
Nov 24, 2004 | 18.94 | 18.94 | 18.70 | 18.79 | 1,399,182 | -0.06(-0.34%) |
Nov 23, 2004 | 19.11 | 19.15 | 18.81 | 18.85 | 2,194,371 | -0.31(-1.59%) |
Nov 22, 2004 | 19.05 | 19.24 | 19.03 | 19.16 | 1,714,617 | +0.12(+0.62%) |
Nov 19, 2004 | 19.06 | 19.11 | 18.89 | 19.04 | 2,435,544 | -0.02(-0.11%) |
Nov 18, 2004 | 19.05 | 19.10 | 18.96 | 19.06 | 2,081,210 | -0.03(-0.16%) |
Nov 17, 2004 | 18.94 | 19.13 | 18.94 | 19.09 | 1,929,386 | +0.13(+0.69%) |
Nov 16, 2004 | 19.05 | 19.13 | 18.92 | 18.96 | 2,053,156 | -0.11(-0.56%) |
Nov 15, 2004 | 18.85 | 19.16 | 18.80 | 19.07 | 2,737,541 | +0.15(+0.78%) |
Nov 12, 2004 | 18.60 | 18.93 | 18.51 | 18.92 | 2,337,472 | +0.30(+1.59%) |
Nov 11, 2004 | 18.63 | 18.79 | 18.56 | 18.62 | 3,019,971 | +0.03(+0.18%) |
Nov 10, 2004 | 18.67 | 18.77 | 18.49 | 18.59 | 1,236,042 | -0.15(-0.79%) |
Nov 09, 2004 | 18.79 | 19.00 | 18.70 | 18.74 | 1,327,514 | +0.03(+0.14%) |
Nov 08, 2004 | 18.84 | 18.87 | 18.62 | 18.71 | 1,336,237 | -0.09(-0.47%) |
Nov 05, 2004 | 18.66 | 18.91 | 18.58 | 18.80 | 1,848,524 | +0.31(+1.65%) |
Nov 04, 2004 | 18.24 | 18.57 | 18.24 | 18.49 | 4,581,115 | +0.14(+0.76%) |
Nov 03, 2004 | 18.66 | 19.08 | 18.24 | 18.35 | 6,424,217 | +0.39(+2.17%) |
Nov 02, 2004 | 17.56 | 18.00 | 17.54 | 17.96 | 5,861,950 | +0.30(+1.68%) |