Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.75 | 19.82 | 19.52 | 19.60 | 3,103,151 | +0.02(+0.09%) |
Jan 28, 2005 | 19.58 | 19.64 | 19.35 | 19.58 | 2,651,203 | -0.02(-0.13%) |
Jan 27, 2005 | 19.50 | 19.63 | 19.07 | 19.61 | 4,679,928 | +0.11(+0.55%) |
Jan 26, 2005 | 19.33 | 19.57 | 19.31 | 19.50 | 4,927,183 | +0.25(+1.32%) |
Jan 25, 2005 | 18.93 | 19.34 | 18.90 | 19.25 | 4,392,351 | +0.35(+1.83%) |
Jan 24, 2005 | 19.00 | 19.07 | 18.76 | 18.90 | 4,236,661 | -0.04(-0.19%) |
Jan 21, 2005 | 19.18 | 19.28 | 18.93 | 18.93 | 4,537,399 | -0.31(-1.63%) |
Jan 20, 2005 | 19.40 | 19.45 | 19.17 | 19.25 | 4,520,878 | -0.24(-1.25%) |
Jan 19, 2005 | 19.64 | 19.73 | 19.41 | 19.49 | 4,849,339 | -0.14(-0.73%) |
Jan 18, 2005 | 19.59 | 19.63 | 19.17 | 19.63 | 6,948,628 | +0.01(+0.05%) |
Jan 14, 2005 | 19.73 | 19.77 | 19.50 | 19.62 | 3,947,963 | -0.02(-0.09%) |
Jan 13, 2005 | 20.02 | 20.02 | 19.63 | 19.64 | 3,128,632 | -0.38(-1.87%) |
Jan 12, 2005 | 19.90 | 20.02 | 19.68 | 20.02 | 3,295,243 | +0.13(+0.65%) |
Jan 11, 2005 | 19.73 | 19.97 | 19.65 | 19.89 | 2,753,129 | +0.13(+0.67%) |
Jan 10, 2005 | 19.89 | 19.91 | 19.70 | 19.76 | 3,290,762 | -0.06(-0.32%) |
Jan 07, 2005 | 19.87 | 19.96 | 19.66 | 19.82 | 2,826,214 | +0.04(+0.18%) |
Jan 06, 2005 | 19.77 | 19.89 | 19.60 | 19.78 | 3,560,419 | +0.01(+0.05%) |
Jan 05, 2005 | 19.95 | 20.07 | 19.71 | 19.77 | 4,534,319 | -0.10(-0.50%) |
Jan 04, 2005 | 20.11 | 20.25 | 19.68 | 19.87 | 5,181,439 | -0.21(-1.03%) |
Jan 03, 2005 | 20.62 | 20.68 | 20.03 | 20.08 | 2,943,261 | -0.42(-2.06%) |
Dec 31, 2004 | 20.66 | 20.78 | 20.50 | 20.50 | 1,925,118 | -0.07(-0.33%) |
Dec 30, 2004 | 20.66 | 20.70 | 20.48 | 20.57 | 1,110,548 | +0.00(+0.00%) |
Dec 29, 2004 | 20.56 | 20.66 | 20.51 | 20.57 | 1,231,235 | -0.09(-0.43%) |
Dec 28, 2004 | 20.45 | 20.67 | 20.39 | 20.66 | 1,745,347 | +0.30(+1.46%) |
Dec 27, 2004 | 20.51 | 20.62 | 20.36 | 20.36 | 1,570,616 | -0.06(-0.30%) |
Dec 23, 2004 | 20.50 | 20.71 | 20.33 | 20.42 | 2,094,249 | -0.01(-0.05%) |
Dec 22, 2004 | 20.52 | 20.52 | 20.32 | 20.43 | 2,930,940 | -0.01(-0.05%) |
Dec 21, 2004 | 20.39 | 20.53 | 20.31 | 20.45 | 2,731,848 | +0.10(+0.47%) |
Dec 20, 2004 | 20.45 | 20.56 | 20.32 | 20.35 | 2,659,884 | +0.09(+0.42%) |
Dec 17, 2004 | 20.03 | 20.42 | 20.03 | 20.26 | 5,978,928 | +0.08(+0.37%) |
Dec 16, 2004 | 20.57 | 20.61 | 20.18 | 20.19 | 4,218,180 | -0.57(-2.74%) |
Dec 15, 2004 | 20.45 | 20.77 | 20.45 | 20.76 | 2,455,191 | +0.30(+1.45%) |
Dec 14, 2004 | 20.53 | 20.58 | 20.43 | 20.46 | 3,755,311 | -0.07(-0.36%) |
Dec 13, 2004 | 20.57 | 20.65 | 20.40 | 20.53 | 2,737,168 | +0.05(+0.26%) |
Dec 10, 2004 | 20.81 | 20.81 | 20.31 | 20.48 | 2,448,751 | +0.04(+0.17%) |
Dec 09, 2004 | 20.45 | 20.52 | 20.15 | 20.45 | 4,566,241 | +0.00(+0.00%) |
Dec 08, 2004 | 20.48 | 20.61 | 20.29 | 20.45 | 2,442,310 | +0.09(+0.44%) |
Dec 07, 2004 | 20.73 | 20.80 | 20.36 | 20.36 | 2,352,705 | -0.24(-1.18%) |
Dec 06, 2004 | 20.67 | 20.85 | 20.56 | 20.60 | 2,704,126 | -0.07(-0.35%) |
Dec 03, 2004 | 20.67 | 20.84 | 20.54 | 20.67 | 2,198,975 | -0.02(-0.10%) |
Dec 02, 2004 | 20.75 | 20.81 | 20.58 | 20.69 | 2,967,343 | -0.06(-0.28%) |
Dec 01, 2004 | 20.40 | 20.78 | 20.36 | 20.75 | 3,428,811 | +0.44(+2.14%) |
Nov 30, 2004 | 20.39 | 20.53 | 20.31 | 20.31 | 3,009,065 | -0.21(-1.04%) |
Nov 29, 2004 | 20.80 | 20.87 | 20.45 | 20.53 | 4,301,625 | -0.15(-0.73%) |
Nov 26, 2004 | 20.82 | 20.85 | 20.68 | 20.68 | 896,335 | -0.18(-0.86%) |
Nov 24, 2004 | 20.80 | 20.95 | 20.75 | 20.86 | 1,226,475 | +0.12(+0.59%) |
Nov 23, 2004 | 20.70 | 20.83 | 20.54 | 20.73 | 2,720,927 | +0.04(+0.21%) |
Nov 22, 2004 | 20.60 | 20.75 | 20.50 | 20.69 | 2,450,431 | +0.10(+0.47%) |
Nov 19, 2004 | 20.94 | 20.94 | 20.52 | 20.60 | 2,252,738 | -0.35(-1.65%) |
Nov 18, 2004 | 20.95 | 21.03 | 20.80 | 20.94 | 2,477,312 | +0.08(+0.39%) |
Nov 17, 2004 | 20.43 | 20.93 | 20.43 | 20.86 | 5,046,471 | +0.49(+2.42%) |
Nov 16, 2004 | 20.36 | 20.46 | 20.13 | 20.37 | 2,778,891 | -0.06(-0.28%) |
Nov 15, 2004 | 20.59 | 20.61 | 20.36 | 20.42 | 3,110,151 | -0.26(-1.24%) |
Nov 12, 2004 | 20.57 | 20.69 | 20.44 | 20.68 | 2,198,975 | +0.14(+0.70%) |
Nov 11, 2004 | 20.27 | 20.66 | 20.21 | 20.54 | 1,944,439 | +0.36(+1.79%) |
Nov 10, 2004 | 20.45 | 20.45 | 20.13 | 20.18 | 5,289,526 | -0.23(-1.14%) |
Nov 09, 2004 | 20.42 | 20.52 | 20.34 | 20.41 | 2,177,414 | -0.09(-0.42%) |
Nov 08, 2004 | 20.55 | 20.70 | 20.49 | 20.50 | 2,673,324 | -0.06(-0.28%) |
Nov 05, 2004 | 20.38 | 20.76 | 20.30 | 20.55 | 4,374,429 | +0.21(+1.04%) |
Nov 04, 2004 | 19.78 | 20.36 | 19.77 | 20.34 | 2,865,976 | +0.47(+2.35%) |
Nov 03, 2004 | 19.98 | 20.03 | 19.83 | 19.87 | 3,842,957 | +0.12(+0.60%) |
Nov 02, 2004 | 19.76 | 20.14 | 19.61 | 19.76 | 4,375,269 | -0.00(-0.02%) |