Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.98 | 19.41 | 18.93 | 19.37 | 254,700 | +0.43(+2.27%) |
Jan 28, 2005 | 19.16 | 19.38 | 18.85 | 18.94 | 263,100 | -0.10(-0.53%) |
Jan 27, 2005 | 19.12 | 19.18 | 18.82 | 19.04 | 397,700 | +0.04(+0.21%) |
Jan 26, 2005 | 18.90 | 19.16 | 18.85 | 19.00 | 335,000 | +0.07(+0.37%) |
Jan 25, 2005 | 19.25 | 19.35 | 18.89 | 18.93 | 257,400 | -0.25(-1.30%) |
Jan 24, 2005 | 19.50 | 19.63 | 19.15 | 19.18 | 226,000 | -0.22(-1.13%) |
Jan 21, 2005 | 19.59 | 19.72 | 19.37 | 19.40 | 92,300 | -0.24(-1.22%) |
Jan 20, 2005 | 19.65 | 19.80 | 19.50 | 19.64 | 145,500 | -0.16(-0.81%) |
Jan 19, 2005 | 19.85 | 20.03 | 19.77 | 19.80 | 109,300 | +0.00(+0.00%) |
Jan 18, 2005 | 19.43 | 19.85 | 19.00 | 19.80 | 88,200 | +0.17(+0.87%) |
Jan 14, 2005 | 19.55 | 19.65 | 19.42 | 19.63 | 138,000 | +0.19(+0.98%) |
Jan 13, 2005 | 19.72 | 19.73 | 19.36 | 19.44 | 228,700 | -0.28(-1.42%) |
Jan 12, 2005 | 19.98 | 20.10 | 19.64 | 19.72 | 466,600 | -0.26(-1.30%) |
Jan 11, 2005 | 20.05 | 20.09 | 19.79 | 19.98 | 244,000 | -0.22(-1.09%) |
Jan 10, 2005 | 20.20 | 20.56 | 20.02 | 20.20 | 231,800 | -0.05(-0.25%) |
Jan 07, 2005 | 20.55 | 20.68 | 20.25 | 20.25 | 194,700 | -0.30(-1.46%) |
Jan 06, 2005 | 20.60 | 20.78 | 20.48 | 20.55 | 118,200 | -0.10(-0.48%) |
Jan 05, 2005 | 21.00 | 21.00 | 20.59 | 20.65 | 304,800 | -0.53(-2.50%) |
Jan 04, 2005 | 21.60 | 21.71 | 21.18 | 21.18 | 349,500 | -0.52(-2.40%) |
Jan 03, 2005 | 21.09 | 21.95 | 21.09 | 21.70 | 408,900 | +0.63(+2.99%) |
Dec 31, 2004 | 20.83 | 21.20 | 20.75 | 21.07 | 261,500 | +0.11(+0.52%) |
Dec 30, 2004 | 20.86 | 21.06 | 20.80 | 20.96 | 82,700 | -0.03(-0.14%) |
Dec 29, 2004 | 20.80 | 21.05 | 20.74 | 20.99 | 125,900 | +0.03(+0.14%) |
Dec 28, 2004 | 20.69 | 20.96 | 20.55 | 20.96 | 128,900 | +0.27(+1.30%) |
Dec 27, 2004 | 20.78 | 20.90 | 20.42 | 20.69 | 86,000 | -0.17(-0.81%) |
Dec 23, 2004 | 20.59 | 21.23 | 20.55 | 20.86 | 134,500 | +0.12(+0.58%) |
Dec 22, 2004 | 20.45 | 20.86 | 20.41 | 20.74 | 116,400 | -0.05(-0.24%) |
Dec 21, 2004 | 20.88 | 21.00 | 20.63 | 20.79 | 143,500 | -0.01(-0.05%) |
Dec 20, 2004 | 20.92 | 21.08 | 20.42 | 20.80 | 183,600 | -0.12(-0.57%) |
Dec 17, 2004 | 20.99 | 21.01 | 20.60 | 20.92 | 121,300 | -0.02(-0.10%) |
Dec 16, 2004 | 21.24 | 21.24 | 20.55 | 20.94 | 157,100 | -0.30(-1.41%) |
Dec 15, 2004 | 21.20 | 21.30 | 20.83 | 21.24 | 130,800 | +0.09(+0.43%) |
Dec 14, 2004 | 20.85 | 21.20 | 20.82 | 21.15 | 201,400 | +0.34(+1.63%) |
Dec 13, 2004 | 20.58 | 20.81 | 20.42 | 20.81 | 157,600 | +0.24(+1.17%) |
Dec 10, 2004 | 20.69 | 20.88 | 20.45 | 20.57 | 119,700 | -0.09(-0.44%) |
Dec 09, 2004 | 20.53 | 20.76 | 20.27 | 20.66 | 145,000 | +0.06(+0.29%) |
Dec 08, 2004 | 20.19 | 20.63 | 20.19 | 20.60 | 155,900 | +0.41(+2.03%) |
Dec 07, 2004 | 20.44 | 20.45 | 20.13 | 20.19 | 422,400 | -0.25(-1.22%) |
Dec 06, 2004 | 20.64 | 20.70 | 20.34 | 20.44 | 146,300 | -0.26(-1.26%) |
Dec 03, 2004 | 20.73 | 20.85 | 20.50 | 20.70 | 223,500 | +0.00(+0.00%) |
Dec 02, 2004 | 20.57 | 20.88 | 20.55 | 20.70 | 128,700 | +0.00(+0.00%) |
Dec 01, 2004 | 20.40 | 20.85 | 20.40 | 20.70 | 224,900 | +0.53(+2.63%) |
Nov 30, 2004 | 20.00 | 20.28 | 19.85 | 20.17 | 200,800 | +0.00(+0.00%) |
Nov 29, 2004 | 20.17 | 20.32 | 19.93 | 20.17 | 180,700 | +0.10(+0.50%) |
Nov 26, 2004 | 20.06 | 20.15 | 19.95 | 20.07 | 90,900 | +0.01(+0.05%) |
Nov 24, 2004 | 19.87 | 20.09 | 19.87 | 20.06 | 218,000 | +0.22(+1.11%) |
Nov 23, 2004 | 19.55 | 20.00 | 19.47 | 19.84 | 360,500 | +0.24(+1.22%) |
Nov 22, 2004 | 19.50 | 19.70 | 19.44 | 19.60 | 231,700 | +0.09(+0.46%) |
Nov 19, 2004 | 19.33 | 19.60 | 19.16 | 19.51 | 249,000 | +0.01(+0.05%) |
Nov 18, 2004 | 19.61 | 19.67 | 19.36 | 19.50 | 268,100 | -0.11(-0.56%) |
Nov 17, 2004 | 19.32 | 19.80 | 19.32 | 19.61 | 168,200 | +0.21(+1.08%) |
Nov 16, 2004 | 19.49 | 19.49 | 19.12 | 19.40 | 278,800 | -0.10(-0.51%) |
Nov 15, 2004 | 19.71 | 19.86 | 19.42 | 19.50 | 289,600 | -0.10(-0.51%) |
Nov 12, 2004 | 19.62 | 19.63 | 19.13 | 19.60 | 214,800 | +0.05(+0.26%) |
Nov 11, 2004 | 19.63 | 19.65 | 19.45 | 19.55 | 372,700 | +0.02(+0.10%) |
Nov 10, 2004 | 19.65 | 19.75 | 19.47 | 19.53 | 342,700 | +0.03(+0.15%) |
Nov 09, 2004 | 19.19 | 19.56 | 19.19 | 19.50 | 326,000 | +0.40(+2.09%) |
Nov 08, 2004 | 18.88 | 19.20 | 18.88 | 19.10 | 298,800 | +0.07(+0.37%) |
Nov 05, 2004 | 19.33 | 19.33 | 18.86 | 19.03 | 254,700 | -0.30(-1.55%) |
Nov 04, 2004 | 19.08 | 19.34 | 18.93 | 19.33 | 374,000 | +0.45(+2.38%) |
Nov 03, 2004 | 18.79 | 19.00 | 18.68 | 18.88 | 305,800 | +0.21(+1.12%) |
Nov 02, 2004 | 18.72 | 19.05 | 18.50 | 18.67 | 398,200 | -0.05(-0.27%) |