Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.42 | 19.67 | 19.36 | 19.62 | 1,861,157 | +0.29(+1.50%) |
Jan 28, 2005 | 19.32 | 19.39 | 19.09 | 19.33 | 1,523,186 | -0.05(-0.25%) |
Jan 27, 2005 | 19.21 | 19.45 | 19.12 | 19.38 | 1,462,278 | +0.11(+0.56%) |
Jan 26, 2005 | 19.29 | 19.32 | 19.07 | 19.27 | 1,920,409 | +0.11(+0.57%) |
Jan 25, 2005 | 19.30 | 19.49 | 19.15 | 19.16 | 1,714,515 | -0.14(-0.75%) |
Jan 24, 2005 | 19.09 | 19.40 | 19.07 | 19.30 | 2,086,912 | +0.21(+1.11%) |
Jan 21, 2005 | 19.03 | 19.16 | 19.00 | 19.09 | 1,812,994 | +0.02(+0.09%) |
Jan 20, 2005 | 19.18 | 19.18 | 18.93 | 19.07 | 1,468,733 | -0.04(-0.22%) |
Jan 19, 2005 | 19.04 | 19.29 | 19.04 | 19.12 | 1,252,909 | +0.08(+0.41%) |
Jan 18, 2005 | 18.88 | 19.18 | 18.84 | 19.04 | 2,190,025 | +0.19(+0.99%) |
Jan 14, 2005 | 18.76 | 18.88 | 18.63 | 18.85 | 1,430,832 | +0.16(+0.84%) |
Jan 13, 2005 | 18.45 | 18.92 | 18.45 | 18.69 | 1,630,271 | +0.09(+0.49%) |
Jan 12, 2005 | 18.58 | 18.69 | 18.39 | 18.60 | 1,705,412 | +0.05(+0.26%) |
Jan 11, 2005 | 18.77 | 18.80 | 18.51 | 18.55 | 2,127,297 | -0.18(-0.97%) |
Jan 10, 2005 | 18.76 | 19.02 | 18.69 | 18.74 | 2,730,414 | +0.04(+0.19%) |
Jan 07, 2005 | 18.88 | 19.06 | 18.69 | 18.70 | 1,081,275 | -0.14(-0.74%) |
Jan 06, 2005 | 18.74 | 18.91 | 18.71 | 18.84 | 1,720,474 | +0.01(+0.03%) |
Jan 05, 2005 | 19.26 | 19.26 | 18.76 | 18.83 | 3,043,228 | -0.31(-1.61%) |
Jan 04, 2005 | 19.33 | 19.54 | 19.08 | 19.14 | 1,850,068 | -0.05(-0.25%) |
Jan 03, 2005 | 19.39 | 19.50 | 19.09 | 19.19 | 2,619,523 | -0.16(-0.84%) |
Dec 31, 2004 | 19.51 | 19.55 | 19.35 | 19.35 | 701,761 | -0.24(-1.23%) |
Dec 30, 2004 | 19.52 | 19.62 | 19.41 | 19.59 | 832,845 | +0.15(+0.78%) |
Dec 29, 2004 | 19.37 | 19.51 | 19.32 | 19.44 | 637,543 | +0.00(+0.00%) |
Dec 28, 2004 | 19.30 | 19.47 | 19.25 | 19.44 | 1,400,543 | +0.08(+0.41%) |
Dec 27, 2004 | 19.56 | 19.57 | 19.30 | 19.36 | 1,862,481 | -0.07(-0.37%) |
Dec 23, 2004 | 19.55 | 19.55 | 19.36 | 19.44 | 796,433 | -0.06(-0.31%) |
Dec 22, 2004 | 19.50 | 19.65 | 19.41 | 19.50 | 1,740,169 | +0.16(+0.84%) |
Dec 21, 2004 | 19.26 | 19.34 | 19.16 | 19.33 | 1,153,768 | +0.22(+1.17%) |
Dec 20, 2004 | 19.22 | 19.30 | 19.01 | 19.11 | 2,601,648 | -0.11(-0.57%) |
Dec 17, 2004 | 18.72 | 19.24 | 18.71 | 19.22 | 3,138,892 | +0.31(+1.63%) |
Dec 16, 2004 | 18.82 | 19.05 | 18.64 | 18.91 | 2,445,241 | +0.04(+0.19%) |
Dec 15, 2004 | 18.70 | 18.88 | 18.64 | 18.88 | 1,414,281 | +0.28(+1.53%) |
Dec 14, 2004 | 19.01 | 19.07 | 18.56 | 18.59 | 1,900,714 | -0.30(-1.57%) |
Dec 13, 2004 | 18.47 | 18.89 | 18.47 | 18.89 | 1,130,762 | +0.39(+2.09%) |
Dec 10, 2004 | 18.40 | 18.62 | 18.28 | 18.50 | 1,435,466 | -0.02(-0.10%) |
Dec 09, 2004 | 18.46 | 18.60 | 18.22 | 18.52 | 1,526,000 | +0.06(+0.33%) |
Dec 08, 2004 | 18.57 | 18.69 | 18.35 | 18.46 | 2,383,340 | -0.08(-0.46%) |
Dec 07, 2004 | 18.84 | 19.00 | 18.54 | 18.54 | 1,335,001 | -0.36(-1.89%) |
Dec 06, 2004 | 18.77 | 18.97 | 18.74 | 18.90 | 2,011,440 | +0.00(+0.00%) |
Dec 03, 2004 | 18.91 | 19.09 | 18.83 | 18.90 | 2,232,230 | +0.11(+0.61%) |
Dec 02, 2004 | 19.04 | 19.10 | 18.76 | 18.78 | 2,827,403 | -0.34(-1.77%) |
Dec 01, 2004 | 19.33 | 19.33 | 18.97 | 19.12 | 2,114,056 | -0.15(-0.78%) |
Nov 30, 2004 | 19.24 | 19.32 | 19.18 | 19.27 | 1,520,207 | -0.01(-0.06%) |
Nov 29, 2004 | 19.49 | 19.56 | 19.16 | 19.29 | 1,353,870 | -0.21(-1.08%) |
Nov 26, 2004 | 19.49 | 19.64 | 19.41 | 19.50 | 677,266 | +0.04(+0.19%) |
Nov 24, 2004 | 19.45 | 19.63 | 19.37 | 19.46 | 1,961,290 | +0.13(+0.66%) |
Nov 23, 2004 | 19.49 | 19.54 | 19.23 | 19.33 | 2,328,226 | -0.13(-0.68%) |
Nov 22, 2004 | 19.30 | 19.47 | 19.16 | 19.47 | 2,132,097 | +0.27(+1.42%) |
Nov 19, 2004 | 19.26 | 19.27 | 19.08 | 19.20 | 1,767,644 | +0.07(+0.35%) |
Nov 18, 2004 | 19.12 | 19.26 | 19.01 | 19.13 | 1,825,738 | +0.01(+0.03%) |
Nov 17, 2004 | 19.06 | 19.33 | 19.02 | 19.12 | 2,287,841 | +0.00(+0.00%) |
Nov 16, 2004 | 19.30 | 19.33 | 19.10 | 19.12 | 2,056,459 | -0.12(-0.63%) |
Nov 15, 2004 | 19.42 | 19.50 | 19.18 | 19.24 | 1,769,299 | -0.14(-0.75%) |
Nov 12, 2004 | 19.30 | 19.47 | 19.16 | 19.39 | 2,076,154 | +0.08(+0.44%) |
Nov 11, 2004 | 18.97 | 19.42 | 18.84 | 19.30 | 1,992,241 | +0.40(+2.11%) |
Nov 10, 2004 | 18.99 | 19.00 | 18.80 | 18.91 | 2,375,396 | +0.01(+0.03%) |
Nov 09, 2004 | 19.07 | 19.14 | 18.85 | 18.90 | 2,029,646 | -0.07(-0.38%) |
Nov 08, 2004 | 18.62 | 19.00 | 18.62 | 18.97 | 1,484,788 | +0.35(+1.88%) |
Nov 05, 2004 | 18.62 | 18.97 | 18.25 | 18.62 | 2,463,447 | -0.11(-0.58%) |
Nov 04, 2004 | 18.43 | 18.80 | 18.22 | 18.73 | 1,902,700 | +0.30(+1.61%) |
Nov 03, 2004 | 18.19 | 18.57 | 18.19 | 18.43 | 2,247,622 | +0.43(+2.38%) |
Nov 02, 2004 | 18.41 | 18.46 | 17.94 | 18.00 | 2,194,825 | -0.28(-1.55%) |