Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.07 | 21.17 | 21.00 | 21.00 | 7,062 | -0.12(-0.59%) |
Jan 28, 2005 | 21.11 | 21.12 | 21.01 | 21.12 | 24,718 | +0.02(+0.07%) |
Jan 27, 2005 | 21.09 | 21.12 | 21.01 | 21.11 | 11,877 | -0.08(-0.37%) |
Jan 26, 2005 | 21.17 | 21.19 | 21.15 | 21.18 | 28,891 | +0.03(+0.15%) |
Jan 25, 2005 | 21.14 | 21.17 | 21.09 | 21.15 | 4,815 | +0.06(+0.30%) |
Jan 24, 2005 | 21.20 | 21.20 | 21.01 | 21.09 | 20,223 | -0.12(-0.59%) |
Jan 21, 2005 | 21.20 | 21.21 | 21.18 | 21.21 | 6,099 | +0.02(+0.12%) |
Jan 20, 2005 | 21.21 | 21.21 | 21.15 | 21.19 | 4,494 | -0.00(-0.01%) |
Jan 19, 2005 | 21.15 | 21.20 | 21.12 | 21.19 | 5,778 | -0.04(-0.18%) |
Jan 18, 2005 | 21.25 | 21.25 | 21.12 | 21.23 | 14,124 | +0.06(+0.29%) |
Jan 14, 2005 | 21.18 | 21.18 | 21.14 | 21.17 | 6,420 | +0.00(+0.00%) |
Jan 13, 2005 | 21.14 | 21.17 | 21.06 | 21.17 | 10,593 | +0.01(+0.03%) |
Jan 12, 2005 | 21.18 | 21.18 | 21.12 | 21.16 | 58,424 | -0.02(-0.11%) |
Jan 11, 2005 | 21.07 | 21.18 | 21.03 | 21.18 | 5,457 | +0.31(+1.49%) |
Jan 10, 2005 | 20.68 | 21.03 | 20.68 | 20.87 | 12,519 | +0.19(+0.90%) |
Jan 07, 2005 | 20.92 | 20.92 | 20.68 | 20.68 | 9,309 | -0.16(-0.75%) |
Jan 06, 2005 | 20.79 | 20.89 | 20.76 | 20.84 | 15,729 | -0.03(-0.15%) |
Jan 05, 2005 | 21.01 | 21.09 | 20.87 | 20.87 | 7,383 | -0.09(-0.45%) |
Jan 04, 2005 | 21.03 | 21.12 | 20.95 | 20.96 | 16,050 | -0.16(-0.74%) |
Jan 03, 2005 | 21.11 | 21.12 | 20.98 | 21.12 | 9,951 | +0.09(+0.44%) |
Dec 31, 2004 | 21.03 | 21.03 | 20.96 | 21.03 | 1,284 | -0.09(-0.44%) |
Dec 30, 2004 | 20.93 | 21.12 | 20.87 | 21.12 | 5,778 | +0.09(+0.44%) |
Dec 29, 2004 | 20.96 | 21.03 | 20.87 | 21.03 | 5,457 | +0.02(+0.07%) |
Dec 28, 2004 | 21.04 | 21.18 | 21.01 | 21.01 | 3,852 | -0.11(-0.52%) |
Dec 27, 2004 | 21.11 | 21.12 | 20.93 | 21.12 | 17,013 | -0.05(-0.22%) |
Dec 23, 2004 | 21.11 | 21.18 | 21.06 | 21.17 | 4,815 | -0.02(-0.07%) |
Dec 22, 2004 | 21.17 | 21.18 | 21.06 | 21.18 | 19,260 | +0.00(+0.00%) |
Dec 21, 2004 | 21.18 | 21.18 | 21.06 | 21.18 | 6,420 | +0.12(+0.59%) |
Dec 20, 2004 | 21.18 | 21.18 | 21.06 | 21.06 | 7,383 | -0.12(-0.59%) |
Dec 17, 2004 | 21.18 | 21.18 | 21.18 | 21.18 | 8,667 | +0.00(+0.00%) |
Dec 16, 2004 | 21.06 | 21.18 | 20.95 | 21.18 | 7,704 | +0.05(+0.22%) |
Dec 15, 2004 | 21.20 | 21.20 | 21.14 | 21.14 | 6,420 | -0.06(-0.29%) |
Dec 14, 2004 | 21.18 | 21.20 | 21.18 | 21.20 | 10,914 | +0.03(+0.15%) |
Dec 13, 2004 | 21.13 | 21.18 | 21.11 | 21.17 | 7,383 | +0.06(+0.27%) |
Dec 10, 2004 | 21.18 | 21.18 | 21.02 | 21.11 | 17,655 | -0.07(-0.34%) |
Dec 09, 2004 | 21.11 | 21.18 | 20.93 | 21.18 | 12,198 | +0.00(+0.00%) |
Dec 08, 2004 | 21.20 | 21.20 | 20.87 | 21.18 | 36,274 | -0.02(-0.07%) |
Dec 07, 2004 | 21.20 | 21.20 | 21.18 | 21.20 | 18,297 | +0.00(+0.00%) |
Dec 06, 2004 | 21.18 | 21.20 | 21.17 | 21.20 | 38,842 | +0.02(+0.07%) |
Dec 03, 2004 | 21.18 | 21.18 | 21.11 | 21.18 | 16,371 | +0.01(+0.03%) |
Dec 02, 2004 | 21.70 | 21.70 | 21.02 | 21.18 | 52,004 | -0.52(-2.40%) |
Dec 01, 2004 | 22.12 | 22.15 | 21.69 | 21.70 | 31,459 | -0.50(-2.25%) |
Nov 30, 2004 | 21.88 | 22.20 | 21.88 | 22.20 | 19,260 | +0.31(+1.42%) |
Nov 29, 2004 | 21.81 | 21.88 | 21.79 | 21.88 | 17,655 | +0.09(+0.43%) |
Nov 26, 2004 | 21.33 | 21.81 | 21.16 | 21.79 | 34,027 | +0.33(+1.54%) |
Nov 24, 2004 | 21.34 | 21.53 | 21.34 | 21.46 | 22,792 | +0.12(+0.57%) |
Nov 23, 2004 | 21.34 | 21.34 | 21.29 | 21.34 | 57,140 | +0.00(+0.00%) |
Nov 22, 2004 | 21.31 | 21.34 | 21.31 | 21.34 | 27,286 | +0.05(+0.22%) |
Nov 19, 2004 | 21.34 | 21.34 | 21.28 | 21.29 | 13,161 | -0.05(-0.22%) |
Nov 18, 2004 | 21.34 | 21.34 | 21.27 | 21.34 | 10,593 | +0.02(+0.07%) |
Nov 17, 2004 | 21.28 | 21.34 | 21.24 | 21.32 | 24,076 | -0.02(-0.07%) |
Nov 16, 2004 | 21.34 | 21.34 | 21.32 | 21.34 | 14,766 | +0.00(+0.00%) |
Nov 15, 2004 | 21.34 | 21.34 | 21.32 | 21.34 | 17,334 | +0.00(+0.00%) |
Nov 12, 2004 | 21.32 | 21.34 | 21.31 | 21.34 | 24,397 | +0.00(+0.00%) |
Nov 11, 2004 | 21.34 | 21.34 | 21.33 | 21.34 | 24,718 | +0.00(+0.01%) |
Nov 10, 2004 | 21.34 | 21.34 | 21.21 | 21.34 | 29,533 | -0.00(-0.01%) |
Nov 09, 2004 | 21.34 | 21.34 | 21.29 | 21.34 | 42,694 | +0.00(+0.00%) |
Nov 08, 2004 | 21.26 | 21.34 | 21.25 | 21.34 | 67,733 | +0.16(+0.75%) |
Nov 05, 2004 | 21.10 | 21.26 | 21.03 | 21.18 | 52,967 | +0.07(+0.35%) |
Nov 04, 2004 | 21.15 | 21.15 | 21.07 | 21.11 | 13,803 | +0.01(+0.06%) |
Nov 03, 2004 | 21.15 | 21.15 | 21.07 | 21.09 | 14,445 | -0.06(-0.28%) |
Nov 02, 2004 | 21.15 | 21.15 | 21.09 | 21.15 | 6,099 | +0.03(+0.15%) |