Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.85 | 19.90 | 19.70 | 19.85 | 2,432,858 | +0.19(+0.97%) |
Jan 28, 2005 | 19.75 | 19.82 | 19.41 | 19.66 | 2,437,972 | -0.13(-0.66%) |
Jan 27, 2005 | 19.75 | 19.93 | 19.71 | 19.79 | 1,504,482 | +0.02(+0.10%) |
Jan 26, 2005 | 19.67 | 19.81 | 19.53 | 19.77 | 1,564,095 | +0.14(+0.70%) |
Jan 25, 2005 | 19.70 | 19.88 | 19.62 | 19.63 | 1,802,544 | -0.07(-0.35%) |
Jan 24, 2005 | 19.70 | 19.86 | 19.51 | 19.70 | 2,044,208 | -0.05(-0.28%) |
Jan 21, 2005 | 19.61 | 19.94 | 19.60 | 19.75 | 1,944,270 | +0.08(+0.38%) |
Jan 20, 2005 | 19.78 | 19.90 | 19.64 | 19.68 | 2,532,504 | -0.07(-0.35%) |
Jan 19, 2005 | 20.01 | 20.03 | 19.68 | 19.75 | 1,925,130 | -0.25(-1.23%) |
Jan 18, 2005 | 20.03 | 20.16 | 19.73 | 19.99 | 2,371,200 | -0.05(-0.27%) |
Jan 14, 2005 | 20.10 | 20.14 | 19.92 | 20.05 | 2,289,525 | -0.05(-0.27%) |
Jan 13, 2005 | 20.14 | 20.30 | 19.87 | 20.10 | 3,390,455 | +0.09(+0.44%) |
Jan 12, 2005 | 19.68 | 20.04 | 19.66 | 20.01 | 3,745,938 | +0.34(+1.74%) |
Jan 11, 2005 | 19.61 | 19.68 | 19.45 | 19.67 | 2,440,017 | +0.10(+0.52%) |
Jan 10, 2005 | 19.66 | 19.75 | 19.50 | 19.57 | 2,919,693 | -0.05(-0.28%) |
Jan 07, 2005 | 19.71 | 19.77 | 19.58 | 19.62 | 2,843,132 | -0.10(-0.49%) |
Jan 06, 2005 | 19.75 | 19.90 | 19.67 | 19.72 | 1,788,664 | -0.10(-0.52%) |
Jan 05, 2005 | 20.07 | 20.07 | 19.78 | 19.82 | 2,017,763 | -0.16(-0.82%) |
Jan 04, 2005 | 20.35 | 20.40 | 19.96 | 19.99 | 2,293,762 | -0.23(-1.12%) |
Jan 03, 2005 | 20.50 | 20.51 | 20.21 | 20.21 | 2,120,770 | -0.28(-1.37%) |
Dec 31, 2004 | 20.66 | 20.67 | 20.43 | 20.49 | 1,080,328 | -0.16(-0.79%) |
Dec 30, 2004 | 20.61 | 20.79 | 20.48 | 20.66 | 1,230,528 | +0.11(+0.53%) |
Dec 29, 2004 | 20.39 | 20.57 | 20.39 | 20.55 | 1,988,833 | +0.09(+0.44%) |
Dec 28, 2004 | 20.29 | 20.46 | 20.29 | 20.46 | 1,328,129 | +0.14(+0.71%) |
Dec 27, 2004 | 20.33 | 20.49 | 20.26 | 20.31 | 1,474,238 | -0.01(-0.07%) |
Dec 23, 2004 | 20.38 | 20.46 | 20.26 | 20.33 | 1,097,569 | -0.04(-0.20%) |
Dec 22, 2004 | 20.22 | 20.44 | 20.16 | 20.37 | 2,161,826 | +0.14(+0.71%) |
Dec 21, 2004 | 20.22 | 20.42 | 20.09 | 20.22 | 2,627,767 | +0.02(+0.10%) |
Dec 20, 2004 | 20.46 | 20.46 | 19.99 | 20.20 | 3,662,364 | -0.08(-0.40%) |
Dec 17, 2004 | 20.48 | 20.74 | 20.20 | 20.29 | 4,276,606 | -0.40(-1.95%) |
Dec 16, 2004 | 20.81 | 20.83 | 20.36 | 20.69 | 3,584,926 | -0.40(-1.88%) |
Dec 15, 2004 | 21.20 | 21.22 | 21.07 | 21.09 | 3,238,502 | -0.07(-0.32%) |
Dec 14, 2004 | 20.92 | 21.22 | 20.78 | 21.16 | 2,152,475 | +0.14(+0.68%) |
Dec 13, 2004 | 21.35 | 21.50 | 20.94 | 21.01 | 3,533,496 | -0.27(-1.29%) |
Dec 10, 2004 | 20.93 | 21.41 | 20.76 | 21.29 | 4,168,485 | +0.34(+1.63%) |
Dec 09, 2004 | 20.74 | 20.99 | 20.44 | 20.94 | 3,268,308 | +0.14(+0.66%) |
Dec 08, 2004 | 20.67 | 20.81 | 20.56 | 20.81 | 3,129,505 | +0.16(+0.80%) |
Dec 07, 2004 | 20.50 | 20.81 | 20.37 | 20.64 | 3,821,769 | +0.21(+1.00%) |
Dec 06, 2004 | 20.40 | 20.52 | 20.29 | 20.44 | 1,659,358 | -0.03(-0.13%) |
Dec 03, 2004 | 20.40 | 20.51 | 20.29 | 20.46 | 2,154,521 | -0.07(-0.33%) |
Dec 02, 2004 | 20.25 | 20.53 | 20.22 | 20.53 | 2,680,074 | +0.23(+1.15%) |
Dec 01, 2004 | 20.40 | 20.46 | 20.23 | 20.30 | 2,930,359 | -0.10(-0.50%) |
Nov 30, 2004 | 20.29 | 20.40 | 20.03 | 20.40 | 2,216,179 | +0.08(+0.40%) |
Nov 29, 2004 | 20.46 | 20.53 | 20.17 | 20.32 | 2,936,495 | -0.14(-0.67%) |
Nov 26, 2004 | 20.25 | 20.53 | 20.25 | 20.46 | 870,078 | +0.24(+1.18%) |
Nov 24, 2004 | 20.05 | 20.26 | 20.05 | 20.22 | 1,654,682 | +0.12(+0.58%) |
Nov 23, 2004 | 20.09 | 20.12 | 19.86 | 20.10 | 1,589,810 | +0.05(+0.24%) |
Nov 22, 2004 | 20.22 | 20.41 | 19.99 | 20.05 | 2,392,824 | -0.21(-1.01%) |
Nov 19, 2004 | 20.47 | 20.48 | 20.20 | 20.26 | 1,613,333 | -0.12(-0.60%) |
Nov 18, 2004 | 20.29 | 20.44 | 20.22 | 20.38 | 1,985,619 | +0.20(+0.98%) |
Nov 17, 2004 | 20.33 | 20.40 | 20.18 | 20.18 | 1,499,515 | +0.03(+0.14%) |
Nov 16, 2004 | 20.20 | 20.33 | 20.14 | 20.16 | 1,618,301 | -0.04(-0.20%) |
Nov 15, 2004 | 20.33 | 20.43 | 20.17 | 20.20 | 1,661,403 | -0.14(-0.67%) |
Nov 12, 2004 | 20.16 | 20.33 | 20.03 | 20.33 | 2,149,553 | +0.17(+0.85%) |
Nov 11, 2004 | 20.17 | 20.20 | 20.03 | 20.16 | 2,210,042 | +0.08(+0.37%) |
Nov 10, 2004 | 20.44 | 20.46 | 20.07 | 20.09 | 3,361,964 | -0.35(-1.71%) |
Nov 09, 2004 | 20.34 | 20.50 | 20.31 | 20.44 | 2,826,183 | +0.11(+0.54%) |
Nov 08, 2004 | 20.29 | 20.44 | 20.19 | 20.33 | 2,423,361 | +0.04(+0.20%) |
Nov 05, 2004 | 20.01 | 20.29 | 19.94 | 20.29 | 2,214,133 | +0.26(+1.30%) |
Nov 04, 2004 | 19.67 | 20.12 | 19.59 | 20.03 | 1,984,888 | +0.38(+1.95%) |
Nov 03, 2004 | 19.61 | 19.84 | 19.54 | 19.64 | 2,279,152 | +0.11(+0.56%) |
Nov 02, 2004 | 19.50 | 19.72 | 19.44 | 19.53 | 3,078,513 | +0.03(+0.18%) |