Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.95 | 21.02 | 20.87 | 20.95 | 3,015,799 | +0.19(+0.91%) |
Jan 28, 2005 | 20.91 | 20.91 | 20.66 | 20.76 | 2,677,897 | -0.14(-0.69%) |
Jan 27, 2005 | 21.06 | 21.15 | 20.86 | 20.91 | 3,020,668 | -0.20(-0.95%) |
Jan 26, 2005 | 20.86 | 21.21 | 20.86 | 21.11 | 2,918,421 | +0.12(+0.59%) |
Jan 25, 2005 | 21.33 | 21.34 | 20.97 | 20.98 | 2,593,178 | -0.29(-1.36%) |
Jan 24, 2005 | 21.10 | 21.49 | 21.10 | 21.27 | 3,323,514 | +0.23(+1.11%) |
Jan 21, 2005 | 21.16 | 21.28 | 21.04 | 21.04 | 3,435,499 | -0.18(-0.84%) |
Jan 20, 2005 | 21.57 | 21.57 | 21.22 | 21.22 | 5,077,294 | -0.51(-2.35%) |
Jan 19, 2005 | 22.00 | 22.05 | 21.73 | 21.73 | 3,280,668 | -0.24(-1.08%) |
Jan 18, 2005 | 21.38 | 22.01 | 21.38 | 21.97 | 7,281,934 | +0.59(+2.74%) |
Jan 14, 2005 | 21.09 | 21.39 | 20.95 | 21.38 | 3,442,315 | +0.44(+2.09%) |
Jan 13, 2005 | 21.07 | 21.18 | 20.91 | 20.94 | 3,298,196 | -0.14(-0.69%) |
Jan 12, 2005 | 21.04 | 21.14 | 20.80 | 21.09 | 3,444,263 | +0.02(+0.09%) |
Jan 11, 2005 | 21.21 | 21.21 | 20.98 | 21.07 | 3,317,671 | -0.20(-0.96%) |
Jan 10, 2005 | 21.38 | 21.40 | 21.19 | 21.27 | 5,259,391 | -0.13(-0.60%) |
Jan 07, 2005 | 21.50 | 21.50 | 21.31 | 21.40 | 3,485,162 | -0.07(-0.33%) |
Jan 06, 2005 | 21.43 | 21.56 | 21.35 | 21.47 | 3,505,611 | +0.05(+0.22%) |
Jan 05, 2005 | 21.39 | 21.53 | 21.39 | 21.43 | 5,769,652 | +0.04(+0.17%) |
Jan 04, 2005 | 21.57 | 21.57 | 21.18 | 21.39 | 3,806,510 | -0.01(-0.03%) |
Jan 03, 2005 | 21.66 | 21.72 | 21.25 | 21.40 | 4,901,040 | -0.26(-1.21%) |
Dec 31, 2004 | 21.78 | 21.84 | 21.65 | 21.66 | 1,866,738 | -0.10(-0.47%) |
Dec 30, 2004 | 21.67 | 21.78 | 21.56 | 21.76 | 2,414,003 | +0.09(+0.43%) |
Dec 29, 2004 | 21.55 | 21.71 | 21.50 | 21.67 | 2,897,972 | +0.10(+0.49%) |
Dec 28, 2004 | 21.44 | 21.60 | 21.44 | 21.56 | 3,137,522 | +0.14(+0.65%) |
Dec 27, 2004 | 21.50 | 21.52 | 21.35 | 21.42 | 2,779,171 | -0.05(-0.23%) |
Dec 23, 2004 | 21.45 | 21.53 | 21.44 | 21.47 | 2,390,632 | +0.03(+0.14%) |
Dec 22, 2004 | 21.37 | 21.53 | 21.37 | 21.44 | 5,555,420 | +0.11(+0.53%) |
Dec 21, 2004 | 21.24 | 21.36 | 21.21 | 21.33 | 3,481,267 | +0.11(+0.52%) |
Dec 20, 2004 | 21.32 | 21.37 | 21.14 | 21.22 | 4,533,924 | -0.07(-0.33%) |
Dec 17, 2004 | 21.38 | 21.38 | 21.21 | 21.29 | 7,325,754 | -0.09(-0.43%) |
Dec 16, 2004 | 21.37 | 21.38 | 21.21 | 21.38 | 6,720,062 | +0.02(+0.07%) |
Dec 15, 2004 | 21.39 | 21.41 | 21.29 | 21.37 | 6,321,786 | -0.02(-0.07%) |
Dec 14, 2004 | 21.43 | 21.43 | 21.32 | 21.38 | 7,131,972 | -0.03(-0.14%) |
Dec 13, 2004 | 21.40 | 21.41 | 21.32 | 21.41 | 5,913,772 | +0.02(+0.09%) |
Dec 10, 2004 | 21.41 | 21.44 | 21.34 | 21.39 | 4,532,950 | -0.07(-0.32%) |
Dec 09, 2004 | 21.46 | 21.50 | 21.33 | 21.46 | 4,109,355 | -0.18(-0.84%) |
Dec 08, 2004 | 21.72 | 21.79 | 21.63 | 21.64 | 9,226,575 | -0.02(-0.11%) |
Dec 07, 2004 | 21.63 | 21.82 | 21.53 | 21.67 | 4,858,193 | +0.11(+0.50%) |
Dec 06, 2004 | 21.57 | 21.58 | 21.35 | 21.56 | 4,389,804 | -0.06(-0.30%) |
Dec 03, 2004 | 21.73 | 21.81 | 21.57 | 21.62 | 5,695,645 | -0.18(-0.82%) |
Dec 02, 2004 | 21.71 | 21.88 | 21.67 | 21.80 | 4,562,164 | +0.03(+0.13%) |
Dec 01, 2004 | 21.57 | 21.83 | 21.53 | 21.77 | 5,604,109 | +0.24(+1.10%) |
Nov 30, 2004 | 21.18 | 21.56 | 21.13 | 21.54 | 6,108,528 | +0.32(+1.50%) |
Nov 29, 2004 | 21.15 | 21.32 | 21.07 | 21.22 | 4,228,157 | +0.10(+0.48%) |
Nov 26, 2004 | 21.10 | 21.23 | 21.10 | 21.12 | 1,016,627 | +0.02(+0.09%) |
Nov 24, 2004 | 21.07 | 21.33 | 21.07 | 21.10 | 2,825,912 | +0.09(+0.43%) |
Nov 23, 2004 | 20.94 | 21.03 | 20.65 | 21.01 | 5,937,142 | +0.14(+0.66%) |
Nov 22, 2004 | 20.60 | 20.94 | 20.59 | 20.87 | 5,118,193 | +0.34(+1.68%) |
Nov 19, 2004 | 20.72 | 20.73 | 20.39 | 20.53 | 3,840,592 | -0.12(-0.57%) |
Nov 18, 2004 | 20.61 | 20.78 | 20.46 | 20.64 | 5,906,955 | +0.16(+0.78%) |
Nov 17, 2004 | 20.29 | 20.80 | 20.29 | 20.48 | 5,584,634 | +0.19(+0.96%) |
Nov 16, 2004 | 20.29 | 20.36 | 20.22 | 20.29 | 5,379,166 | +0.00(+0.00%) |
Nov 15, 2004 | 20.16 | 20.35 | 20.14 | 20.29 | 3,247,559 | +0.13(+0.64%) |
Nov 12, 2004 | 20.26 | 20.27 | 20.05 | 20.16 | 3,882,464 | -0.04(-0.21%) |
Nov 11, 2004 | 20.09 | 20.26 | 20.02 | 20.20 | 4,641,040 | +0.19(+0.97%) |
Nov 10, 2004 | 19.78 | 20.07 | 19.75 | 20.01 | 6,045,232 | +0.33(+1.67%) |
Nov 09, 2004 | 19.71 | 19.75 | 19.54 | 19.68 | 3,883,438 | +0.03(+0.16%) |
Nov 08, 2004 | 19.61 | 19.81 | 19.59 | 19.65 | 3,262,166 | +0.08(+0.39%) |
Nov 05, 2004 | 19.61 | 19.64 | 19.41 | 19.57 | 3,028,459 | -0.02(-0.09%) |
Nov 04, 2004 | 19.17 | 19.64 | 19.12 | 19.59 | 5,141,563 | +0.45(+2.37%) |
Nov 03, 2004 | 19.07 | 19.19 | 19.00 | 19.14 | 4,270,029 | +0.18(+0.96%) |
Nov 02, 2004 | 18.54 | 18.98 | 18.47 | 18.96 | 5,759,914 | +0.48(+2.62%) |