Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.08 | 20.14 | 20.00 | 20.03 | 2,355,176 | -0.11(-0.54%) |
Jan 28, 2005 | 20.18 | 20.22 | 20.04 | 20.14 | 3,139,196 | -0.11(-0.53%) |
Jan 27, 2005 | 20.08 | 20.24 | 20.05 | 20.24 | 3,591,404 | -0.04(-0.22%) |
Jan 26, 2005 | 20.16 | 20.35 | 20.16 | 20.29 | 3,233,999 | +0.20(+1.01%) |
Jan 25, 2005 | 19.95 | 20.09 | 19.95 | 20.09 | 7,505,941 | +0.02(+0.09%) |
Jan 24, 2005 | 19.94 | 20.15 | 19.94 | 20.07 | 3,645,037 | +0.08(+0.40%) |
Jan 21, 2005 | 19.88 | 20.07 | 19.85 | 19.99 | 4,133,074 | -0.03(-0.13%) |
Jan 20, 2005 | 19.96 | 20.10 | 19.96 | 20.01 | 2,749,745 | -0.10(-0.51%) |
Jan 19, 2005 | 20.34 | 20.34 | 20.04 | 20.12 | 2,531,207 | -0.29(-1.41%) |
Jan 18, 2005 | 20.18 | 20.45 | 20.14 | 20.41 | 3,654,829 | -0.02(-0.11%) |
Jan 14, 2005 | 20.42 | 20.51 | 20.36 | 20.43 | 3,020,135 | -0.00(-0.02%) |
Jan 13, 2005 | 20.54 | 20.54 | 20.41 | 20.43 | 2,885,941 | -0.11(-0.52%) |
Jan 12, 2005 | 20.51 | 20.58 | 20.43 | 20.54 | 4,660,057 | -0.22(-1.06%) |
Jan 11, 2005 | 20.80 | 20.82 | 20.67 | 20.76 | 3,028,369 | -0.28(-1.32%) |
Jan 10, 2005 | 21.05 | 21.11 | 20.92 | 21.04 | 3,292,083 | -0.04(-0.17%) |
Jan 07, 2005 | 21.06 | 21.11 | 20.82 | 21.07 | 3,363,297 | +0.22(+1.06%) |
Jan 06, 2005 | 20.80 | 20.95 | 20.80 | 20.85 | 2,093,465 | +0.00(+0.00%) |
Jan 05, 2005 | 21.03 | 21.09 | 20.85 | 20.85 | 1,945,918 | -0.09(-0.41%) |
Jan 04, 2005 | 21.06 | 21.13 | 20.91 | 20.94 | 3,338,817 | -0.34(-1.58%) |
Jan 03, 2005 | 21.10 | 21.38 | 21.10 | 21.28 | 3,763,207 | -0.02(-0.08%) |
Dec 31, 2004 | 21.16 | 21.30 | 21.02 | 21.29 | 2,473,124 | -0.02(-0.08%) |
Dec 30, 2004 | 21.17 | 21.34 | 21.16 | 21.31 | 1,592,074 | +0.01(+0.06%) |
Dec 29, 2004 | 21.10 | 21.30 | 21.07 | 21.30 | 2,558,358 | -0.05(-0.21%) |
Dec 28, 2004 | 21.14 | 21.36 | 21.12 | 21.34 | 2,392,563 | +0.18(+0.85%) |
Dec 27, 2004 | 20.83 | 21.27 | 20.83 | 21.16 | 2,167,126 | +0.12(+0.58%) |
Dec 23, 2004 | 20.85 | 21.13 | 20.83 | 21.04 | 3,362,407 | +0.17(+0.80%) |
Dec 22, 2004 | 20.71 | 20.96 | 20.70 | 20.88 | 3,186,375 | +0.14(+0.67%) |
Dec 21, 2004 | 20.57 | 20.76 | 20.55 | 20.74 | 3,233,554 | -0.16(-0.75%) |
Dec 20, 2004 | 20.90 | 20.94 | 20.83 | 20.89 | 3,786,352 | -0.02(-0.11%) |
Dec 17, 2004 | 20.24 | 20.92 | 20.18 | 20.92 | 5,069,314 | -0.09(-0.45%) |
Dec 16, 2004 | 20.74 | 21.07 | 20.74 | 21.01 | 4,833,863 | +0.43(+2.10%) |
Dec 15, 2004 | 20.47 | 20.58 | 20.41 | 20.58 | 2,567,927 | +0.10(+0.48%) |
Dec 14, 2004 | 20.34 | 20.48 | 20.30 | 20.48 | 1,929,895 | -0.10(-0.48%) |
Dec 13, 2004 | 20.35 | 20.62 | 20.34 | 20.58 | 4,032,262 | +0.44(+2.19%) |
Dec 10, 2004 | 20.14 | 20.20 | 19.84 | 20.14 | 2,038,496 | -0.12(-0.58%) |
Dec 09, 2004 | 20.03 | 20.27 | 19.92 | 20.26 | 2,730,829 | +0.09(+0.47%) |
Dec 08, 2004 | 20.08 | 20.23 | 19.97 | 20.16 | 3,427,167 | -0.08(-0.40%) |
Dec 07, 2004 | 20.27 | 20.39 | 20.24 | 20.24 | 4,798,479 | +0.24(+1.19%) |
Dec 06, 2004 | 19.86 | 20.07 | 19.84 | 20.01 | 3,462,106 | -0.01(-0.07%) |
Dec 03, 2004 | 19.88 | 20.05 | 19.88 | 20.02 | 4,992,982 | +0.37(+1.88%) |
Dec 02, 2004 | 19.61 | 19.66 | 19.49 | 19.65 | 3,897,178 | +0.22(+1.11%) |
Dec 01, 2004 | 19.40 | 19.48 | 19.37 | 19.43 | 3,710,909 | +0.32(+1.67%) |
Nov 30, 2004 | 19.19 | 19.28 | 18.99 | 19.12 | 3,138,083 | -0.15(-0.79%) |
Nov 29, 2004 | 19.21 | 19.37 | 19.17 | 19.27 | 2,144,205 | +0.10(+0.54%) |
Nov 26, 2004 | 19.10 | 19.22 | 19.10 | 19.16 | 752,641 | +0.00(+0.00%) |
Nov 24, 2004 | 19.25 | 19.29 | 19.07 | 19.16 | 1,366,638 | +0.04(+0.23%) |
Nov 23, 2004 | 19.29 | 19.31 | 19.06 | 19.12 | 1,916,543 | -0.10(-0.51%) |
Nov 22, 2004 | 19.04 | 19.22 | 18.97 | 19.22 | 2,455,320 | +0.00(+0.00%) |
Nov 19, 2004 | 19.43 | 19.43 | 19.16 | 19.22 | 5,341,930 | -0.37(-1.88%) |
Nov 18, 2004 | 19.98 | 20.01 | 19.53 | 19.59 | 4,679,641 | -0.65(-3.22%) |
Nov 17, 2004 | 20.15 | 20.28 | 20.09 | 20.24 | 2,899,071 | +0.01(+0.07%) |
Nov 16, 2004 | 20.14 | 20.23 | 20.10 | 20.23 | 3,632,574 | +0.11(+0.54%) |
Nov 15, 2004 | 20.13 | 20.17 | 20.06 | 20.12 | 1,720,482 | -0.11(-0.56%) |
Nov 12, 2004 | 20.26 | 20.26 | 19.99 | 20.23 | 2,367,415 | +0.23(+1.15%) |
Nov 11, 2004 | 19.94 | 20.03 | 19.91 | 20.00 | 2,061,418 | +0.13(+0.66%) |
Nov 10, 2004 | 20.04 | 20.09 | 19.81 | 19.87 | 1,875,372 | -0.10(-0.52%) |
Nov 09, 2004 | 19.79 | 20.01 | 19.78 | 19.97 | 1,378,655 | +0.09(+0.45%) |
Nov 08, 2004 | 19.87 | 19.88 | 19.77 | 19.88 | 1,671,968 | -0.05(-0.25%) |
Nov 05, 2004 | 19.91 | 20.03 | 19.87 | 19.93 | 3,006,782 | -0.00(-0.02%) |
Nov 04, 2004 | 19.77 | 19.95 | 19.52 | 19.94 | 4,255,918 | +0.10(+0.50%) |
Nov 03, 2004 | 19.79 | 19.92 | 19.74 | 19.84 | 5,271,383 | +0.59(+3.06%) |
Nov 02, 2004 | 19.36 | 19.46 | 19.25 | 19.25 | 5,759,643 | -0.12(-0.60%) |