Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.43 | 19.15 | 18.43 | 19.12 | 4,375,247 | +0.52(+2.80%) |
Jan 28, 2005 | 18.89 | 18.91 | 18.11 | 18.60 | 8,359,164 | -0.13(-0.69%) |
Jan 27, 2005 | 18.96 | 19.05 | 18.67 | 18.73 | 2,868,530 | -0.22(-1.14%) |
Jan 26, 2005 | 18.70 | 18.98 | 18.51 | 18.95 | 4,353,558 | +0.26(+1.37%) |
Jan 25, 2005 | 18.22 | 18.82 | 18.22 | 18.69 | 4,742,582 | +0.49(+2.69%) |
Jan 24, 2005 | 18.12 | 18.29 | 18.02 | 18.20 | 4,901,791 | +0.11(+0.62%) |
Jan 21, 2005 | 18.05 | 18.22 | 17.85 | 18.09 | 4,989,933 | +0.16(+0.87%) |
Jan 20, 2005 | 18.06 | 18.35 | 17.83 | 17.93 | 2,568,571 | -0.16(-0.86%) |
Jan 19, 2005 | 18.47 | 18.50 | 18.03 | 18.09 | 1,825,596 | -0.31(-1.67%) |
Jan 18, 2005 | 18.36 | 18.64 | 18.16 | 18.40 | 2,089,560 | +0.10(+0.57%) |
Jan 14, 2005 | 17.89 | 18.37 | 17.77 | 18.29 | 6,400,663 | +0.65(+3.71%) |
Jan 13, 2005 | 17.98 | 17.99 | 17.62 | 17.64 | 4,375,709 | -0.30(-1.69%) |
Jan 12, 2005 | 18.09 | 18.28 | 17.71 | 17.94 | 6,552,488 | -0.20(-1.12%) |
Jan 11, 2005 | 18.37 | 18.41 | 18.12 | 18.15 | 3,052,659 | -0.27(-1.48%) |
Jan 10, 2005 | 18.20 | 18.74 | 18.08 | 18.42 | 2,937,290 | +0.29(+1.58%) |
Jan 07, 2005 | 18.49 | 18.61 | 17.84 | 18.13 | 3,855,626 | -0.35(-1.90%) |
Jan 06, 2005 | 18.17 | 18.66 | 18.17 | 18.48 | 2,722,704 | +0.25(+1.35%) |
Jan 05, 2005 | 18.57 | 18.68 | 18.24 | 18.24 | 4,102,977 | -0.42(-2.28%) |
Jan 04, 2005 | 19.06 | 19.18 | 18.44 | 18.66 | 5,401,107 | -0.45(-2.34%) |
Jan 03, 2005 | 19.44 | 19.69 | 19.06 | 19.11 | 3,975,610 | -0.33(-1.69%) |
Dec 31, 2004 | 19.51 | 19.63 | 19.35 | 19.44 | 2,222,926 | +0.08(+0.43%) |
Dec 30, 2004 | 19.57 | 19.57 | 19.26 | 19.36 | 1,574,092 | -0.11(-0.56%) |
Dec 29, 2004 | 19.52 | 19.53 | 19.29 | 19.46 | 2,426,898 | -0.04(-0.22%) |
Dec 28, 2004 | 19.29 | 19.51 | 19.08 | 19.51 | 3,042,045 | +0.68(+3.64%) |
Dec 27, 2004 | 19.50 | 19.50 | 18.76 | 18.82 | 2,211,851 | -0.49(-2.54%) |
Dec 23, 2004 | 19.28 | 19.45 | 19.11 | 19.31 | 2,138,015 | +0.10(+0.52%) |
Dec 22, 2004 | 19.18 | 19.40 | 19.11 | 19.21 | 2,139,861 | +0.06(+0.29%) |
Dec 21, 2004 | 19.09 | 19.21 | 18.91 | 19.16 | 2,643,792 | +0.16(+0.87%) |
Dec 20, 2004 | 18.90 | 19.07 | 18.81 | 18.99 | 5,109,455 | +0.27(+1.46%) |
Dec 17, 2004 | 18.32 | 18.78 | 18.20 | 18.72 | 5,953,032 | +0.37(+2.03%) |
Dec 16, 2004 | 18.09 | 18.41 | 17.96 | 18.35 | 7,068,417 | +0.34(+1.88%) |
Dec 15, 2004 | 17.74 | 18.04 | 17.60 | 18.01 | 5,931,342 | +0.43(+2.47%) |
Dec 14, 2004 | 17.03 | 17.66 | 16.99 | 17.57 | 6,634,169 | +0.56(+3.31%) |
Dec 13, 2004 | 17.18 | 17.36 | 16.76 | 17.01 | 7,550,198 | -0.04(-0.25%) |
Dec 10, 2004 | 17.54 | 17.54 | 16.93 | 17.05 | 3,286,627 | -0.38(-2.19%) |
Dec 09, 2004 | 17.57 | 17.59 | 17.16 | 17.44 | 2,534,422 | -0.16(-0.91%) |
Dec 08, 2004 | 17.13 | 17.65 | 16.97 | 17.60 | 2,548,728 | +0.52(+3.05%) |
Dec 07, 2004 | 17.45 | 17.50 | 17.08 | 17.08 | 3,054,966 | -0.30(-1.75%) |
Dec 06, 2004 | 17.76 | 17.76 | 17.30 | 17.38 | 2,558,419 | -0.22(-1.23%) |
Dec 03, 2004 | 17.83 | 17.84 | 17.57 | 17.60 | 1,698,690 | -0.11(-0.61%) |
Dec 02, 2004 | 17.98 | 18.01 | 17.56 | 17.70 | 3,907,311 | -0.18(-0.99%) |
Dec 01, 2004 | 17.62 | 18.11 | 17.49 | 17.88 | 4,246,034 | +0.46(+2.64%) |
Nov 30, 2004 | 17.57 | 17.58 | 17.40 | 17.42 | 3,257,554 | -0.04(-0.22%) |
Nov 29, 2004 | 17.53 | 17.66 | 17.38 | 17.46 | 2,429,206 | +0.05(+0.30%) |
Nov 26, 2004 | 17.45 | 17.65 | 17.41 | 17.41 | 1,004,631 | -0.08(-0.45%) |
Nov 24, 2004 | 17.67 | 17.74 | 17.29 | 17.49 | 2,775,774 | +0.01(+0.07%) |
Nov 23, 2004 | 17.16 | 17.50 | 17.02 | 17.47 | 3,941,922 | +0.38(+2.21%) |
Nov 22, 2004 | 17.04 | 17.19 | 16.88 | 17.10 | 5,620,308 | +0.15(+0.87%) |
Nov 19, 2004 | 17.59 | 17.62 | 16.76 | 16.95 | 7,007,041 | -0.59(-3.36%) |
Nov 18, 2004 | 17.71 | 17.87 | 17.48 | 17.54 | 3,050,352 | -0.11(-0.61%) |
Nov 17, 2004 | 17.37 | 17.79 | 17.32 | 17.65 | 4,020,373 | +0.38(+2.21%) |
Nov 16, 2004 | 17.54 | 17.55 | 17.22 | 17.27 | 3,151,876 | -0.23(-1.31%) |
Nov 15, 2004 | 17.63 | 17.66 | 17.36 | 17.50 | 6,202,690 | -0.54(-2.98%) |
Nov 12, 2004 | 18.14 | 18.15 | 17.86 | 18.03 | 2,678,402 | -0.06(-0.33%) |
Nov 11, 2004 | 18.19 | 18.21 | 18.06 | 18.09 | 4,342,483 | -0.01(-0.07%) |
Nov 10, 2004 | 18.28 | 18.29 | 18.05 | 18.11 | 4,342,021 | -0.17(-0.93%) |
Nov 09, 2004 | 18.33 | 18.35 | 18.20 | 18.28 | 4,548,762 | +0.02(+0.12%) |
Nov 08, 2004 | 18.11 | 18.42 | 17.92 | 18.25 | 3,343,850 | +0.16(+0.86%) |
Nov 05, 2004 | 18.16 | 18.22 | 18.06 | 18.10 | 3,827,476 | -0.05(-0.29%) |
Nov 04, 2004 | 17.93 | 18.17 | 17.76 | 18.15 | 2,601,336 | +0.27(+1.50%) |
Nov 03, 2004 | 17.44 | 17.88 | 17.42 | 17.88 | 3,293,549 | +0.71(+4.14%) |
Nov 02, 2004 | 17.38 | 17.43 | 17.12 | 17.17 | 3,541,361 | -0.31(-1.79%) |