Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.21 | 20.24 | 20.15 | 20.22 | 108,855 | +0.20(+1.02%) |
Jan 28, 2005 | 20.08 | 20.10 | 19.95 | 20.01 | 172,311 | -0.08(-0.40%) |
Jan 27, 2005 | 20.02 | 20.13 | 20.02 | 20.09 | 78,417 | +0.01(+0.04%) |
Jan 26, 2005 | 20.05 | 20.10 | 20.01 | 20.09 | 98,537 | +0.12(+0.59%) |
Jan 25, 2005 | 19.99 | 20.06 | 19.96 | 19.97 | 83,576 | +0.06(+0.28%) |
Jan 24, 2005 | 20.03 | 20.04 | 19.72 | 19.91 | 165,088 | -0.08(-0.38%) |
Jan 21, 2005 | 20.13 | 20.16 | 19.98 | 19.99 | 97,505 | -0.11(-0.54%) |
Jan 20, 2005 | 20.14 | 20.19 | 19.72 | 20.09 | 98,537 | -0.16(-0.78%) |
Jan 19, 2005 | 20.41 | 20.41 | 20.25 | 20.25 | 29,922 | -0.16(-0.80%) |
Jan 18, 2005 | 20.19 | 20.42 | 20.17 | 20.41 | 164,572 | +0.18(+0.91%) |
Jan 14, 2005 | 20.15 | 20.23 | 20.15 | 20.23 | 59,844 | +0.10(+0.48%) |
Jan 13, 2005 | 20.22 | 20.24 | 20.13 | 20.13 | 13,413 | -0.12(-0.59%) |
Jan 12, 2005 | 20.20 | 20.25 | 20.07 | 20.25 | 192,947 | +0.06(+0.32%) |
Jan 11, 2005 | 20.20 | 20.24 | 20.14 | 20.19 | 94,409 | -0.10(-0.50%) |
Jan 10, 2005 | 20.24 | 20.38 | 20.23 | 20.29 | 247,116 | +0.04(+0.21%) |
Jan 07, 2005 | 20.31 | 20.33 | 20.18 | 20.25 | 202,749 | -0.03(-0.17%) |
Jan 06, 2005 | 20.24 | 20.33 | 20.19 | 20.28 | 171,279 | +0.06(+0.32%) |
Jan 05, 2005 | 20.28 | 20.35 | 20.22 | 20.22 | 188,819 | -0.07(-0.34%) |
Jan 04, 2005 | 20.59 | 20.59 | 20.25 | 20.29 | 140,841 | -0.23(-1.14%) |
Jan 03, 2005 | 20.82 | 20.83 | 20.52 | 20.52 | 92,346 | -0.23(-1.11%) |
Dec 31, 2004 | 20.78 | 20.81 | 20.75 | 20.75 | 163,024 | -0.02(-0.09%) |
Dec 30, 2004 | 20.80 | 20.80 | 20.77 | 20.77 | 25,795 | +0.02(+0.09%) |
Dec 29, 2004 | 20.74 | 20.77 | 20.72 | 20.75 | 332,756 | +0.02(+0.11%) |
Dec 28, 2004 | 20.70 | 20.74 | 20.70 | 20.73 | 71,194 | +0.11(+0.55%) |
Dec 27, 2004 | 20.75 | 20.75 | 20.61 | 20.62 | 46,431 | -0.18(-0.89%) |
Dec 23, 2004 | 20.79 | 20.85 | 20.79 | 20.80 | 88,219 | +0.02(+0.10%) |
Dec 22, 2004 | 20.75 | 20.80 | 20.72 | 20.78 | 111,950 | +0.08(+0.40%) |
Dec 21, 2004 | 20.61 | 20.70 | 20.57 | 20.70 | 45,399 | +0.18(+0.88%) |
Dec 20, 2004 | 20.66 | 20.66 | 20.49 | 20.52 | 116,077 | -0.03(-0.15%) |
Dec 17, 2004 | 20.57 | 20.62 | 20.50 | 20.55 | 87,187 | -0.11(-0.54%) |
Dec 16, 2004 | 20.68 | 20.73 | 20.58 | 20.66 | 414,784 | -0.05(-0.24%) |
Dec 15, 2004 | 20.66 | 20.71 | 20.60 | 20.71 | 103,696 | +0.07(+0.32%) |
Dec 14, 2004 | 20.58 | 20.69 | 20.57 | 20.64 | 176,954 | +0.08(+0.41%) |
Dec 13, 2004 | 20.49 | 20.56 | 20.42 | 20.56 | 72,226 | +0.18(+0.88%) |
Dec 10, 2004 | 20.35 | 20.44 | 20.34 | 20.38 | 123,816 | +0.00(+0.01%) |
Dec 09, 2004 | 20.24 | 20.41 | 20.13 | 20.38 | 145,484 | +0.09(+0.47%) |
Dec 08, 2004 | 20.20 | 20.30 | 20.19 | 20.28 | 115,561 | +0.07(+0.35%) |
Dec 07, 2004 | 20.39 | 20.45 | 20.21 | 20.21 | 128,459 | -0.24(-1.16%) |
Dec 06, 2004 | 20.35 | 20.46 | 20.35 | 20.45 | 218,226 | -0.01(-0.07%) |
Dec 03, 2004 | 20.43 | 20.55 | 20.41 | 20.46 | 249,696 | +0.03(+0.12%) |
Dec 02, 2004 | 20.44 | 20.51 | 20.39 | 20.44 | 239,378 | -0.00(-0.02%) |
Dec 01, 2004 | 20.31 | 20.44 | 20.28 | 20.44 | 116,077 | +0.28(+1.38%) |
Nov 30, 2004 | 20.19 | 20.23 | 20.15 | 20.16 | 138,261 | -0.07(-0.35%) |
Nov 29, 2004 | 20.36 | 20.37 | 20.11 | 20.23 | 86,671 | -0.06(-0.28%) |
Nov 26, 2004 | 20.26 | 20.36 | 20.26 | 20.29 | 35,597 | +0.01(+0.03%) |
Nov 24, 2004 | 20.24 | 20.28 | 20.21 | 20.28 | 51,590 | +0.12(+0.62%) |
Nov 23, 2004 | 20.17 | 20.21 | 20.07 | 20.16 | 47,978 | +0.01(+0.06%) |
Nov 22, 2004 | 19.99 | 20.17 | 19.99 | 20.15 | 87,187 | +0.09(+0.47%) |
Nov 19, 2004 | 20.29 | 20.29 | 20.03 | 20.05 | 165,088 | -0.23(-1.15%) |
Nov 18, 2004 | 20.27 | 20.28 | 20.22 | 20.28 | 94,925 | +0.07(+0.36%) |
Nov 17, 2004 | 20.27 | 20.35 | 20.19 | 20.21 | 172,311 | +0.06(+0.31%) |
Nov 16, 2004 | 20.24 | 20.24 | 20.14 | 20.15 | 115,046 | -0.12(-0.57%) |
Nov 15, 2004 | 20.25 | 20.27 | 20.19 | 20.26 | 145,484 | +0.02(+0.08%) |
Nov 12, 2004 | 20.10 | 20.25 | 20.09 | 20.25 | 116,593 | +0.15(+0.76%) |
Nov 11, 2004 | 19.95 | 20.10 | 19.95 | 20.09 | 142,388 | +0.18(+0.89%) |
Nov 10, 2004 | 19.91 | 20.01 | 19.89 | 19.92 | 109,887 | +0.01(+0.06%) |
Nov 09, 2004 | 19.92 | 19.97 | 19.89 | 19.91 | 128,459 | +0.00(+0.02%) |
Nov 08, 2004 | 19.91 | 19.95 | 19.87 | 19.90 | 99,053 | -0.02(-0.11%) |
Nov 05, 2004 | 19.93 | 20.01 | 19.85 | 19.92 | 330,176 | +0.08(+0.40%) |
Nov 04, 2004 | 19.59 | 19.84 | 19.54 | 19.84 | 288,904 | +0.33(+1.70%) |
Nov 03, 2004 | 19.70 | 19.70 | 19.48 | 19.51 | 342,042 | +0.20(+1.02%) |
Nov 02, 2004 | 19.35 | 19.49 | 19.28 | 19.32 | 132,586 | +0.01(+0.07%) |