Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.04 | 20.08 | 19.02 | 19.25 | 4,691,925 | -0.71(-3.57%) |
Jan 28, 2005 | 19.64 | 20.25 | 19.64 | 19.96 | 4,039,272 | +0.61(+3.17%) |
Jan 27, 2005 | 19.38 | 19.52 | 18.72 | 19.35 | 2,850,285 | +0.01(+0.04%) |
Jan 26, 2005 | 19.38 | 19.43 | 19.17 | 19.34 | 2,119,070 | -0.02(-0.09%) |
Jan 25, 2005 | 19.44 | 19.56 | 19.35 | 19.35 | 1,353,381 | -0.10(-0.53%) |
Jan 24, 2005 | 19.56 | 19.59 | 19.36 | 19.46 | 1,098,229 | -0.09(-0.48%) |
Jan 21, 2005 | 19.79 | 19.89 | 19.55 | 19.55 | 1,624,714 | -0.20(-1.01%) |
Jan 20, 2005 | 19.73 | 19.90 | 19.71 | 19.75 | 1,927,002 | +0.03(+0.15%) |
Jan 19, 2005 | 19.76 | 19.82 | 19.67 | 19.72 | 853,631 | -0.06(-0.28%) |
Jan 18, 2005 | 19.41 | 19.82 | 19.36 | 19.78 | 1,717,816 | +0.33(+1.69%) |
Jan 14, 2005 | 19.29 | 19.55 | 19.29 | 19.45 | 1,830,852 | +0.15(+0.80%) |
Jan 13, 2005 | 19.30 | 19.40 | 19.22 | 19.30 | 1,601,731 | -0.01(-0.04%) |
Jan 12, 2005 | 19.15 | 19.31 | 19.15 | 19.30 | 1,707,966 | +0.11(+0.56%) |
Jan 11, 2005 | 19.17 | 19.24 | 19.10 | 19.20 | 2,102,185 | +0.00(+0.02%) |
Jan 10, 2005 | 19.07 | 19.24 | 18.99 | 19.19 | 1,780,197 | +0.09(+0.49%) |
Jan 07, 2005 | 18.91 | 19.12 | 18.85 | 19.10 | 1,978,596 | +0.17(+0.88%) |
Jan 06, 2005 | 18.76 | 19.04 | 18.69 | 18.93 | 3,550,544 | +0.25(+1.32%) |
Jan 05, 2005 | 18.98 | 18.98 | 18.63 | 18.69 | 3,021,480 | -0.36(-1.90%) |
Jan 04, 2005 | 19.40 | 19.44 | 18.99 | 19.05 | 2,145,335 | -0.39(-2.02%) |
Jan 03, 2005 | 19.53 | 19.60 | 19.41 | 19.44 | 1,306,712 | -0.08(-0.39%) |
Dec 31, 2004 | 19.36 | 19.60 | 19.33 | 19.52 | 1,153,106 | +0.03(+0.18%) |
Dec 30, 2004 | 19.47 | 19.57 | 19.44 | 19.48 | 1,115,818 | -0.01(-0.07%) |
Dec 29, 2004 | 19.40 | 19.50 | 19.36 | 19.50 | 972,999 | +0.01(+0.04%) |
Dec 28, 2004 | 19.44 | 19.60 | 19.40 | 19.49 | 1,053,906 | +0.00(+0.00%) |
Dec 27, 2004 | 19.60 | 19.61 | 19.44 | 19.49 | 774,365 | -0.11(-0.54%) |
Dec 23, 2004 | 19.74 | 19.77 | 19.51 | 19.59 | 966,901 | -0.20(-1.03%) |
Dec 22, 2004 | 19.73 | 19.83 | 19.61 | 19.80 | 933,835 | +0.14(+0.69%) |
Dec 21, 2004 | 19.70 | 19.76 | 19.61 | 19.66 | 2,759,293 | -0.06(-0.30%) |
Dec 20, 2004 | 19.83 | 19.85 | 19.61 | 19.72 | 1,530,674 | -0.12(-0.60%) |
Dec 17, 2004 | 19.94 | 19.98 | 19.73 | 19.84 | 1,434,992 | -0.11(-0.53%) |
Dec 16, 2004 | 19.81 | 20.02 | 19.73 | 19.95 | 1,441,558 | +0.23(+1.15%) |
Dec 15, 2004 | 19.85 | 20.02 | 19.59 | 19.72 | 1,968,511 | -0.13(-0.64%) |
Dec 14, 2004 | 19.72 | 19.90 | 19.67 | 19.85 | 1,838,591 | +0.02(+0.11%) |
Dec 13, 2004 | 19.60 | 19.84 | 19.56 | 19.83 | 2,310,199 | +0.23(+1.15%) |
Dec 10, 2004 | 19.70 | 19.70 | 19.25 | 19.60 | 1,931,224 | +0.25(+1.30%) |
Dec 09, 2004 | 19.01 | 19.40 | 19.01 | 19.35 | 1,633,860 | +0.35(+1.84%) |
Dec 08, 2004 | 18.92 | 19.02 | 18.72 | 19.00 | 2,436,367 | -0.15(-0.78%) |
Dec 07, 2004 | 19.17 | 19.23 | 19.06 | 19.15 | 1,753,931 | +0.02(+0.11%) |
Dec 06, 2004 | 19.29 | 19.29 | 19.00 | 19.13 | 1,844,453 | -0.11(-0.55%) |
Dec 03, 2004 | 19.08 | 19.27 | 19.04 | 19.24 | 2,313,716 | +0.15(+0.80%) |
Dec 02, 2004 | 18.76 | 19.18 | 18.75 | 19.08 | 1,700,462 | +0.35(+1.84%) |
Dec 01, 2004 | 18.59 | 18.80 | 18.56 | 18.74 | 1,870,016 | +0.13(+0.69%) |
Nov 30, 2004 | 18.81 | 19.02 | 18.59 | 18.61 | 1,873,299 | -0.22(-1.18%) |
Nov 29, 2004 | 18.91 | 18.95 | 18.76 | 18.83 | 902,410 | -0.10(-0.54%) |
Nov 26, 2004 | 19.02 | 19.12 | 18.85 | 18.93 | 510,302 | +0.04(+0.23%) |
Nov 24, 2004 | 19.04 | 19.04 | 18.80 | 18.89 | 1,391,841 | -0.06(-0.34%) |
Nov 23, 2004 | 19.21 | 19.25 | 18.91 | 18.95 | 2,182,857 | -0.31(-1.59%) |
Nov 22, 2004 | 19.15 | 19.35 | 19.13 | 19.26 | 1,705,621 | +0.12(+0.62%) |
Nov 19, 2004 | 19.16 | 19.21 | 18.99 | 19.14 | 2,422,765 | -0.02(-0.11%) |
Nov 18, 2004 | 19.15 | 19.21 | 19.06 | 19.16 | 2,070,291 | -0.03(-0.16%) |
Nov 17, 2004 | 19.04 | 19.23 | 19.04 | 19.19 | 1,919,263 | +0.13(+0.69%) |
Nov 16, 2004 | 19.15 | 19.24 | 19.02 | 19.06 | 2,042,383 | -0.11(-0.56%) |
Nov 15, 2004 | 18.95 | 19.27 | 18.89 | 19.17 | 2,723,178 | +0.15(+0.79%) |
Nov 12, 2004 | 18.70 | 19.03 | 18.60 | 19.02 | 2,325,208 | +0.30(+1.59%) |
Nov 11, 2004 | 18.73 | 18.89 | 18.66 | 18.72 | 3,004,126 | +0.03(+0.18%) |
Nov 10, 2004 | 18.77 | 18.87 | 18.59 | 18.69 | 1,229,557 | -0.15(-0.79%) |
Nov 09, 2004 | 18.89 | 19.10 | 18.80 | 18.83 | 1,320,549 | +0.03(+0.14%) |
Nov 08, 2004 | 18.94 | 18.97 | 18.72 | 18.81 | 1,329,226 | -0.09(-0.47%) |
Nov 05, 2004 | 18.76 | 19.01 | 18.68 | 18.90 | 1,838,825 | +0.31(+1.65%) |
Nov 04, 2004 | 18.34 | 18.66 | 18.34 | 18.59 | 4,557,079 | +0.14(+0.76%) |
Nov 03, 2004 | 18.76 | 19.18 | 18.34 | 18.45 | 6,390,511 | +0.39(+2.17%) |
Nov 02, 2004 | 17.65 | 18.09 | 17.63 | 18.06 | 5,831,194 | +0.30(+1.68%) |