Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.73 | 18.84 | 18.62 | 18.77 | 2,888,338 | +0.22(+1.19%) |
Jan 28, 2005 | 18.75 | 18.78 | 18.28 | 18.55 | 3,029,622 | -0.22(-1.18%) |
Jan 27, 2005 | 18.79 | 18.82 | 18.52 | 18.77 | 2,838,119 | +0.02(+0.13%) |
Jan 26, 2005 | 18.95 | 19.08 | 18.69 | 18.75 | 3,542,942 | -0.20(-1.07%) |
Jan 25, 2005 | 19.03 | 19.14 | 18.90 | 18.95 | 2,663,394 | +0.02(+0.10%) |
Jan 24, 2005 | 18.96 | 19.12 | 18.81 | 18.94 | 4,403,323 | +0.15(+0.79%) |
Jan 21, 2005 | 19.14 | 19.33 | 18.70 | 18.79 | 4,665,831 | -0.30(-1.55%) |
Jan 20, 2005 | 19.43 | 19.51 | 19.02 | 19.08 | 3,433,126 | -0.19(-0.99%) |
Jan 19, 2005 | 19.45 | 19.54 | 19.20 | 19.27 | 3,590,606 | -0.10(-0.54%) |
Jan 18, 2005 | 19.08 | 19.45 | 19.00 | 19.38 | 4,351,987 | +0.20(+1.06%) |
Jan 14, 2005 | 19.06 | 19.20 | 18.99 | 19.18 | 3,172,933 | +0.15(+0.81%) |
Jan 13, 2005 | 19.34 | 19.36 | 18.95 | 19.02 | 3,003,054 | -0.42(-2.18%) |
Jan 12, 2005 | 19.70 | 19.73 | 19.22 | 19.45 | 2,904,960 | -0.18(-0.94%) |
Jan 11, 2005 | 19.61 | 19.67 | 19.39 | 19.63 | 2,708,204 | +0.01(+0.06%) |
Jan 10, 2005 | 19.76 | 19.85 | 19.56 | 19.62 | 3,159,165 | -0.15(-0.78%) |
Jan 07, 2005 | 20.01 | 20.04 | 19.68 | 19.77 | 2,819,438 | -0.07(-0.34%) |
Jan 06, 2005 | 20.13 | 20.13 | 19.82 | 19.84 | 2,932,229 | -0.17(-0.86%) |
Jan 05, 2005 | 20.28 | 20.32 | 20.01 | 20.01 | 2,001,643 | -0.14(-0.70%) |
Jan 04, 2005 | 20.75 | 20.80 | 20.14 | 20.15 | 2,665,760 | -0.41(-2.01%) |
Jan 03, 2005 | 20.99 | 21.03 | 20.41 | 20.57 | 3,910,811 | -0.42(-2.00%) |
Dec 31, 2004 | 20.73 | 21.13 | 20.68 | 20.99 | 2,375,871 | +0.22(+1.07%) |
Dec 30, 2004 | 20.92 | 20.97 | 20.69 | 20.76 | 1,664,084 | -0.16(-0.77%) |
Dec 29, 2004 | 21.00 | 21.07 | 20.81 | 20.92 | 1,540,987 | -0.10(-0.50%) |
Dec 28, 2004 | 20.90 | 21.15 | 20.80 | 21.03 | 2,499,293 | +0.19(+0.92%) |
Dec 27, 2004 | 21.10 | 21.16 | 20.64 | 20.84 | 2,736,231 | -0.26(-1.25%) |
Dec 23, 2004 | 21.23 | 21.29 | 21.07 | 21.10 | 1,914,501 | -0.08(-0.38%) |
Dec 22, 2004 | 21.10 | 21.26 | 20.83 | 21.18 | 4,316,843 | +0.37(+1.77%) |
Dec 21, 2004 | 20.61 | 20.83 | 20.49 | 20.81 | 2,427,026 | +0.25(+1.23%) |
Dec 20, 2004 | 20.41 | 20.62 | 20.25 | 20.56 | 2,553,534 | +0.17(+0.82%) |
Dec 17, 2004 | 20.47 | 20.92 | 20.33 | 20.39 | 3,406,931 | +0.00(+0.00%) |
Dec 16, 2004 | 20.44 | 20.46 | 20.26 | 20.39 | 1,815,113 | -0.06(-0.30%) |
Dec 15, 2004 | 20.52 | 20.61 | 20.32 | 20.46 | 2,369,862 | -0.03(-0.15%) |
Dec 14, 2004 | 20.02 | 20.62 | 20.02 | 20.49 | 3,576,961 | +0.42(+2.09%) |
Dec 13, 2004 | 20.27 | 20.30 | 19.83 | 20.07 | 2,920,714 | -0.17(-0.85%) |
Dec 10, 2004 | 20.37 | 20.43 | 20.16 | 20.24 | 2,167,028 | -0.31(-1.50%) |
Dec 09, 2004 | 20.29 | 20.58 | 20.04 | 20.55 | 2,394,709 | +0.22(+1.09%) |
Dec 08, 2004 | 20.28 | 20.43 | 20.19 | 20.33 | 1,678,700 | +0.14(+0.67%) |
Dec 07, 2004 | 20.41 | 20.55 | 20.12 | 20.19 | 2,391,948 | -0.18(-0.91%) |
Dec 06, 2004 | 20.51 | 20.54 | 20.37 | 20.38 | 1,843,533 | -0.14(-0.66%) |
Dec 03, 2004 | 20.72 | 20.72 | 20.47 | 20.51 | 2,524,952 | -0.29(-1.39%) |
Dec 02, 2004 | 20.79 | 20.88 | 20.59 | 20.80 | 1,583,697 | -0.07(-0.35%) |
Dec 01, 2004 | 20.51 | 20.91 | 20.44 | 20.87 | 3,080,513 | +0.46(+2.23%) |
Nov 30, 2004 | 20.47 | 20.59 | 20.42 | 20.42 | 2,127,891 | -0.17(-0.84%) |
Nov 29, 2004 | 20.57 | 20.71 | 20.41 | 20.59 | 2,214,611 | -0.01(-0.06%) |
Nov 26, 2004 | 20.55 | 20.72 | 20.49 | 20.60 | 1,220,415 | +0.02(+0.09%) |
Nov 24, 2004 | 20.38 | 20.63 | 20.35 | 20.59 | 1,672,853 | +0.15(+0.75%) |
Nov 23, 2004 | 20.80 | 20.80 | 20.21 | 20.43 | 3,824,454 | -0.22(-1.04%) |
Nov 22, 2004 | 20.40 | 20.75 | 20.31 | 20.65 | 2,448,463 | +0.34(+1.67%) |
Nov 19, 2004 | 20.44 | 20.63 | 20.19 | 20.31 | 2,526,251 | -0.17(-0.84%) |
Nov 18, 2004 | 20.47 | 20.54 | 20.36 | 20.48 | 1,915,637 | -0.05(-0.24%) |
Nov 17, 2004 | 20.38 | 20.66 | 20.37 | 20.53 | 1,901,022 | +0.12(+0.60%) |
Nov 16, 2004 | 20.54 | 20.59 | 20.36 | 20.41 | 1,990,990 | -0.17(-0.84%) |
Nov 15, 2004 | 20.70 | 20.81 | 20.38 | 20.58 | 2,964,236 | -0.20(-0.98%) |
Nov 12, 2004 | 20.71 | 20.78 | 20.54 | 20.78 | 1,724,496 | +0.04(+0.21%) |
Nov 11, 2004 | 20.66 | 20.78 | 20.54 | 20.74 | 1,788,967 | +0.22(+1.05%) |
Nov 10, 2004 | 20.71 | 20.74 | 20.44 | 20.52 | 2,069,428 | -0.02(-0.09%) |
Nov 09, 2004 | 20.75 | 20.75 | 20.52 | 20.54 | 1,748,043 | -0.10(-0.51%) |
Nov 08, 2004 | 20.81 | 20.81 | 20.46 | 20.65 | 2,539,080 | -0.12(-0.56%) |
Nov 05, 2004 | 21.08 | 21.21 | 20.49 | 20.76 | 3,963,629 | +0.25(+1.23%) |
Nov 04, 2004 | 20.28 | 20.63 | 20.17 | 20.51 | 3,240,799 | +0.33(+1.65%) |
Nov 03, 2004 | 20.20 | 20.31 | 19.95 | 20.18 | 4,570,183 | -0.04(-0.18%) |
Nov 02, 2004 | 19.87 | 20.41 | 19.86 | 20.22 | 2,994,767 | +0.23(+1.17%) |