Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.46 | 20.53 | 20.00 | 20.12 | 4,972,783 | -0.13(-0.63%) |
Jan 28, 2005 | 20.17 | 20.25 | 20.05 | 20.25 | 3,700,499 | +0.00(+0.00%) |
Jan 27, 2005 | 20.05 | 20.33 | 19.97 | 20.25 | 4,566,135 | +0.08(+0.41%) |
Jan 26, 2005 | 20.07 | 20.19 | 20.00 | 20.17 | 5,506,096 | +0.25(+1.26%) |
Jan 25, 2005 | 20.04 | 20.10 | 19.84 | 19.92 | 6,181,832 | -0.01(-0.05%) |
Jan 24, 2005 | 20.10 | 20.24 | 19.91 | 19.93 | 4,135,944 | -0.17(-0.84%) |
Jan 21, 2005 | 20.30 | 20.33 | 20.09 | 20.10 | 5,165,406 | -0.29(-1.41%) |
Jan 20, 2005 | 20.40 | 20.51 | 20.25 | 20.38 | 6,246,040 | -0.02(-0.10%) |
Jan 19, 2005 | 20.84 | 20.96 | 20.38 | 20.40 | 7,793,638 | -0.44(-2.10%) |
Jan 18, 2005 | 20.91 | 21.01 | 20.64 | 20.84 | 4,625,868 | -0.19(-0.90%) |
Jan 14, 2005 | 21.03 | 21.20 | 20.87 | 21.03 | 2,712,091 | -0.02(-0.10%) |
Jan 13, 2005 | 21.35 | 21.38 | 21.02 | 21.05 | 3,039,939 | -0.23(-1.06%) |
Jan 12, 2005 | 21.14 | 21.32 | 20.87 | 21.28 | 4,185,948 | +0.21(+0.98%) |
Jan 11, 2005 | 21.25 | 21.31 | 21.06 | 21.07 | 4,387,132 | -0.24(-1.13%) |
Jan 10, 2005 | 21.23 | 21.38 | 21.22 | 21.31 | 4,756,423 | +0.09(+0.44%) |
Jan 07, 2005 | 21.33 | 21.48 | 21.18 | 21.22 | 3,970,755 | -0.05(-0.24%) |
Jan 06, 2005 | 21.38 | 21.41 | 21.15 | 21.27 | 5,791,139 | -0.10(-0.48%) |
Jan 05, 2005 | 21.43 | 21.89 | 21.34 | 21.38 | 11,550,758 | +0.30(+1.44%) |
Jan 04, 2005 | 21.55 | 21.59 | 20.87 | 21.07 | 5,888,228 | -0.52(-2.40%) |
Jan 03, 2005 | 21.63 | 21.72 | 21.50 | 21.59 | 5,055,475 | +0.01(+0.02%) |
Dec 31, 2004 | 21.62 | 21.68 | 21.58 | 21.59 | 1,762,596 | -0.01(-0.05%) |
Dec 30, 2004 | 21.59 | 21.69 | 21.56 | 21.60 | 1,846,261 | +0.04(+0.17%) |
Dec 29, 2004 | 21.59 | 21.63 | 21.50 | 21.56 | 2,893,818 | -0.03(-0.14%) |
Dec 28, 2004 | 21.56 | 21.71 | 21.48 | 21.59 | 3,281,788 | +0.09(+0.41%) |
Dec 27, 2004 | 21.59 | 21.66 | 21.46 | 21.50 | 3,178,472 | -0.03(-0.14%) |
Dec 23, 2004 | 21.36 | 21.56 | 21.31 | 21.53 | 2,366,732 | +0.15(+0.70%) |
Dec 22, 2004 | 21.41 | 21.53 | 21.33 | 21.39 | 3,297,937 | +0.07(+0.31%) |
Dec 21, 2004 | 21.18 | 21.41 | 21.18 | 21.32 | 2,914,442 | +0.19(+0.90%) |
Dec 20, 2004 | 21.24 | 21.49 | 21.10 | 21.13 | 2,560,133 | -0.12(-0.56%) |
Dec 17, 2004 | 21.27 | 21.42 | 21.10 | 21.25 | 4,208,713 | -0.15(-0.70%) |
Dec 16, 2004 | 21.46 | 21.55 | 21.34 | 21.40 | 4,161,238 | +0.12(+0.56%) |
Dec 15, 2004 | 21.07 | 21.37 | 20.94 | 21.28 | 4,539,868 | +0.18(+0.85%) |
Dec 14, 2004 | 21.10 | 21.16 | 21.01 | 21.10 | 4,268,834 | -0.04(-0.17%) |
Dec 13, 2004 | 21.02 | 21.21 | 21.02 | 21.13 | 4,637,931 | +0.19(+0.91%) |
Dec 10, 2004 | 21.29 | 21.29 | 20.79 | 20.94 | 3,434,913 | +0.03(+0.15%) |
Dec 09, 2004 | 20.64 | 20.99 | 20.56 | 20.91 | 4,524,108 | +0.22(+1.04%) |
Dec 08, 2004 | 20.58 | 20.74 | 20.51 | 20.70 | 3,934,371 | +0.12(+0.57%) |
Dec 07, 2004 | 20.89 | 21.05 | 20.55 | 20.58 | 5,425,934 | -0.36(-1.74%) |
Dec 06, 2004 | 20.80 | 21.03 | 20.71 | 20.94 | 7,629,617 | +0.12(+0.57%) |
Dec 03, 2004 | 21.24 | 21.35 | 20.76 | 20.83 | 9,289,093 | -0.54(-2.53%) |
Dec 02, 2004 | 21.73 | 21.81 | 21.35 | 21.37 | 4,615,555 | -0.43(-1.96%) |
Dec 01, 2004 | 21.41 | 21.85 | 21.34 | 21.79 | 5,533,530 | +0.45(+2.12%) |
Nov 30, 2004 | 21.33 | 21.46 | 21.27 | 21.34 | 5,549,290 | +0.02(+0.10%) |
Nov 29, 2004 | 21.53 | 21.59 | 21.30 | 21.32 | 3,485,306 | -0.16(-0.77%) |
Nov 26, 2004 | 21.32 | 21.56 | 21.26 | 21.48 | 1,851,903 | +0.15(+0.72%) |
Nov 24, 2004 | 20.92 | 21.36 | 20.91 | 21.33 | 5,089,719 | +0.55(+2.65%) |
Nov 23, 2004 | 21.00 | 21.02 | 20.64 | 20.78 | 2,908,411 | -0.13(-0.61%) |
Nov 22, 2004 | 20.76 | 21.14 | 20.75 | 20.91 | 4,321,368 | +0.09(+0.44%) |
Nov 19, 2004 | 21.12 | 21.12 | 20.70 | 20.82 | 2,600,214 | -0.26(-1.24%) |
Nov 18, 2004 | 21.01 | 21.18 | 20.95 | 21.08 | 3,665,866 | +0.14(+0.66%) |
Nov 17, 2004 | 20.86 | 21.07 | 20.77 | 20.94 | 3,138,974 | +0.08(+0.39%) |
Nov 16, 2004 | 20.96 | 21.00 | 20.77 | 20.86 | 2,527,056 | -0.04(-0.20%) |
Nov 15, 2004 | 21.07 | 21.07 | 20.87 | 20.90 | 1,934,984 | -0.08(-0.37%) |
Nov 12, 2004 | 21.00 | 21.01 | 20.74 | 20.97 | 3,301,245 | -0.08(-0.37%) |
Nov 11, 2004 | 21.03 | 21.06 | 20.84 | 21.05 | 2,490,672 | +0.13(+0.61%) |
Nov 10, 2004 | 21.06 | 21.06 | 20.82 | 20.92 | 2,883,117 | -0.05(-0.22%) |
Nov 09, 2004 | 20.80 | 21.00 | 20.69 | 20.97 | 5,956,911 | +0.38(+1.85%) |
Nov 08, 2004 | 20.66 | 20.69 | 20.55 | 20.59 | 2,700,611 | -0.03(-0.15%) |
Nov 05, 2004 | 20.56 | 20.69 | 20.37 | 20.62 | 4,732,491 | +0.37(+1.83%) |
Nov 04, 2004 | 19.90 | 20.29 | 19.74 | 20.25 | 4,311,056 | +0.33(+1.68%) |
Nov 03, 2004 | 19.97 | 20.04 | 19.82 | 19.92 | 4,066,872 | +0.22(+1.12%) |
Nov 02, 2004 | 19.82 | 19.97 | 19.64 | 19.69 | 2,933,899 | -0.12(-0.62%) |