Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.29 | 21.51 | 21.23 | 21.49 | 3,070,257 | +0.46(+2.20%) |
Jan 28, 2005 | 21.24 | 21.25 | 20.79 | 21.03 | 3,027,185 | -0.15(-0.70%) |
Jan 27, 2005 | 21.13 | 21.36 | 21.04 | 21.18 | 3,149,560 | -0.15(-0.69%) |
Jan 26, 2005 | 21.35 | 21.43 | 21.25 | 21.33 | 2,999,507 | -0.03(-0.12%) |
Jan 25, 2005 | 21.44 | 21.54 | 21.29 | 21.35 | 4,050,501 | +0.14(+0.67%) |
Jan 24, 2005 | 21.18 | 21.51 | 21.09 | 21.21 | 3,858,153 | +0.29(+1.38%) |
Jan 21, 2005 | 20.59 | 21.22 | 20.51 | 20.92 | 6,393,040 | +0.53(+2.62%) |
Jan 20, 2005 | 20.26 | 20.48 | 20.26 | 20.39 | 2,479,841 | -0.02(-0.09%) |
Jan 19, 2005 | 20.32 | 20.52 | 20.32 | 20.41 | 1,630,991 | -0.14(-0.69%) |
Jan 18, 2005 | 20.39 | 20.57 | 20.02 | 20.55 | 3,158,734 | +0.17(+0.82%) |
Jan 14, 2005 | 20.34 | 20.43 | 20.13 | 20.38 | 3,053,619 | +0.01(+0.06%) |
Jan 13, 2005 | 20.52 | 20.59 | 20.31 | 20.37 | 1,744,970 | -0.28(-1.34%) |
Jan 12, 2005 | 20.79 | 20.79 | 20.59 | 20.64 | 2,267,123 | -0.15(-0.71%) |
Jan 11, 2005 | 20.77 | 20.86 | 20.60 | 20.79 | 2,048,341 | +0.02(+0.09%) |
Jan 10, 2005 | 20.82 | 20.89 | 20.64 | 20.77 | 2,249,708 | -0.10(-0.46%) |
Jan 07, 2005 | 21.11 | 21.15 | 20.86 | 20.87 | 2,403,804 | -0.21(-1.01%) |
Jan 06, 2005 | 21.19 | 21.34 | 21.05 | 21.08 | 2,435,836 | -0.19(-0.91%) |
Jan 05, 2005 | 21.50 | 21.52 | 21.26 | 21.27 | 1,621,662 | -0.14(-0.66%) |
Jan 04, 2005 | 21.45 | 21.54 | 21.20 | 21.42 | 2,606,103 | -0.09(-0.42%) |
Jan 03, 2005 | 21.79 | 21.88 | 21.44 | 21.51 | 2,236,646 | -0.30(-1.36%) |
Dec 31, 2004 | 21.73 | 21.91 | 21.66 | 21.80 | 1,298,231 | +0.05(+0.24%) |
Dec 30, 2004 | 21.78 | 21.86 | 21.70 | 21.75 | 1,019,894 | -0.08(-0.38%) |
Dec 29, 2004 | 21.92 | 21.92 | 21.80 | 21.83 | 794,270 | -0.03(-0.15%) |
Dec 28, 2004 | 21.90 | 21.99 | 21.74 | 21.87 | 779,498 | +0.13(+0.59%) |
Dec 27, 2004 | 21.83 | 21.93 | 21.70 | 21.74 | 727,096 | -0.09(-0.41%) |
Dec 23, 2004 | 21.94 | 21.94 | 21.67 | 21.83 | 1,037,776 | -0.04(-0.18%) |
Dec 22, 2004 | 21.87 | 22.02 | 21.79 | 21.87 | 1,545,002 | -0.08(-0.38%) |
Dec 21, 2004 | 21.74 | 21.95 | 21.67 | 21.95 | 2,188,132 | +0.40(+1.85%) |
Dec 20, 2004 | 21.64 | 21.84 | 21.54 | 21.55 | 2,727,234 | +0.15(+0.72%) |
Dec 17, 2004 | 21.11 | 21.40 | 21.09 | 21.40 | 2,669,857 | +0.12(+0.54%) |
Dec 16, 2004 | 21.40 | 21.40 | 21.14 | 21.28 | 1,678,106 | -0.08(-0.39%) |
Dec 15, 2004 | 21.50 | 21.50 | 21.26 | 21.36 | 1,506,595 | -0.04(-0.18%) |
Dec 14, 2004 | 21.54 | 21.55 | 21.29 | 21.40 | 1,782,133 | -0.01(-0.03%) |
Dec 13, 2004 | 21.40 | 21.49 | 21.23 | 21.41 | 1,401,636 | +0.20(+0.94%) |
Dec 10, 2004 | 21.51 | 21.51 | 21.02 | 21.21 | 1,454,971 | +0.07(+0.33%) |
Dec 09, 2004 | 21.25 | 21.29 | 21.00 | 21.14 | 1,415,941 | -0.10(-0.45%) |
Dec 08, 2004 | 21.29 | 21.34 | 21.13 | 21.24 | 1,584,032 | +0.10(+0.46%) |
Dec 07, 2004 | 21.64 | 21.66 | 21.12 | 21.14 | 1,733,307 | -0.41(-1.91%) |
Dec 06, 2004 | 21.55 | 21.63 | 21.47 | 21.55 | 1,238,521 | -0.01(-0.06%) |
Dec 03, 2004 | 21.74 | 21.74 | 21.36 | 21.56 | 2,421,219 | -0.17(-0.80%) |
Dec 02, 2004 | 21.79 | 21.84 | 21.65 | 21.74 | 1,201,357 | -0.08(-0.38%) |
Dec 01, 2004 | 21.56 | 21.83 | 21.47 | 21.82 | 1,591,651 | +0.41(+1.92%) |
Nov 30, 2004 | 21.43 | 21.48 | 21.20 | 21.41 | 1,968,727 | +0.01(+0.06%) |
Nov 29, 2004 | 21.36 | 21.51 | 21.22 | 21.40 | 1,689,613 | +0.04(+0.18%) |
Nov 26, 2004 | 21.28 | 21.49 | 21.28 | 21.36 | 573,622 | -0.22(-1.01%) |
Nov 24, 2004 | 21.57 | 21.69 | 21.49 | 21.58 | 1,256,403 | +0.01(+0.06%) |
Nov 23, 2004 | 21.69 | 21.70 | 21.37 | 21.56 | 1,298,387 | -0.08(-0.36%) |
Nov 22, 2004 | 21.48 | 21.64 | 21.29 | 21.64 | 1,554,177 | +0.29(+1.36%) |
Nov 19, 2004 | 21.65 | 21.65 | 21.18 | 21.35 | 1,627,415 | -0.30(-1.37%) |
Nov 18, 2004 | 21.94 | 21.96 | 21.58 | 21.65 | 1,493,067 | -0.22(-1.00%) |
Nov 17, 2004 | 21.92 | 21.99 | 21.78 | 21.87 | 1,078,516 | +0.06(+0.27%) |
Nov 16, 2004 | 22.03 | 22.06 | 21.77 | 21.81 | 859,889 | -0.22(-0.99%) |
Nov 15, 2004 | 21.99 | 22.08 | 21.88 | 22.03 | 1,241,164 | +0.01(+0.03%) |
Nov 12, 2004 | 21.84 | 22.03 | 21.68 | 22.02 | 1,181,920 | +0.26(+1.21%) |
Nov 11, 2004 | 21.72 | 21.76 | 21.56 | 21.76 | 1,115,213 | +0.14(+0.65%) |
Nov 10, 2004 | 21.71 | 21.72 | 21.58 | 21.61 | 1,092,511 | +0.03(+0.15%) |
Nov 09, 2004 | 21.65 | 21.75 | 21.55 | 21.58 | 1,219,239 | -0.03(-0.12%) |
Nov 08, 2004 | 21.35 | 21.70 | 21.35 | 21.61 | 3,088,139 | -0.17(-0.80%) |
Nov 05, 2004 | 22.19 | 22.19 | 21.70 | 21.78 | 2,784,768 | -0.38(-1.71%) |
Nov 04, 2004 | 21.67 | 22.18 | 21.56 | 22.16 | 2,258,882 | +0.49(+2.25%) |
Nov 03, 2004 | 21.77 | 21.77 | 21.54 | 21.67 | 1,291,545 | +0.20(+0.93%) |
Nov 02, 2004 | 21.42 | 21.72 | 21.32 | 21.47 | 2,280,807 | +0.00(+0.00%) |