Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.92 | 19.35 | 18.71 | 19.31 | 3,232,965 | +0.72(+3.86%) |
Jan 28, 2005 | 18.42 | 18.66 | 18.35 | 18.59 | 2,012,816 | +0.22(+1.22%) |
Jan 27, 2005 | 18.25 | 18.48 | 18.16 | 18.36 | 1,435,418 | +0.13(+0.74%) |
Jan 26, 2005 | 18.17 | 18.51 | 18.04 | 18.23 | 2,612,700 | -0.03(-0.16%) |
Jan 25, 2005 | 18.41 | 18.57 | 18.25 | 18.26 | 2,671,369 | +0.03(+0.16%) |
Jan 24, 2005 | 18.47 | 18.66 | 18.16 | 18.23 | 2,122,511 | -0.06(-0.33%) |
Jan 21, 2005 | 18.51 | 18.60 | 18.19 | 18.29 | 2,504,286 | +0.03(+0.16%) |
Jan 20, 2005 | 18.57 | 18.66 | 17.83 | 18.26 | 3,576,776 | -0.34(-1.85%) |
Jan 19, 2005 | 19.20 | 19.41 | 18.59 | 18.60 | 3,288,419 | -0.58(-3.04%) |
Jan 18, 2005 | 19.47 | 19.81 | 19.10 | 19.19 | 9,700,961 | +0.63(+3.38%) |
Jan 14, 2005 | 18.54 | 18.74 | 18.42 | 18.56 | 5,828,205 | -0.31(-1.66%) |
Jan 13, 2005 | 19.54 | 19.54 | 18.81 | 18.87 | 3,196,557 | -0.55(-2.84%) |
Jan 12, 2005 | 19.59 | 19.71 | 19.32 | 19.42 | 2,805,914 | -0.01(-0.08%) |
Jan 11, 2005 | 19.71 | 19.72 | 19.44 | 19.44 | 2,916,219 | -0.30(-1.51%) |
Jan 10, 2005 | 19.59 | 19.81 | 19.59 | 19.74 | 1,426,539 | +0.09(+0.46%) |
Jan 07, 2005 | 19.59 | 19.78 | 19.29 | 19.65 | 1,692,390 | +0.10(+0.53%) |
Jan 06, 2005 | 19.57 | 19.78 | 19.54 | 19.54 | 1,540,535 | +0.03(+0.15%) |
Jan 05, 2005 | 19.77 | 20.11 | 19.42 | 19.51 | 2,624,248 | -0.30(-1.51%) |
Jan 04, 2005 | 21.01 | 21.10 | 19.72 | 19.81 | 3,611,199 | -1.10(-5.28%) |
Jan 03, 2005 | 21.43 | 21.47 | 20.92 | 20.92 | 1,414,596 | -0.31(-1.48%) |
Dec 31, 2004 | 21.11 | 21.26 | 21.11 | 21.23 | 822,597 | +0.03(+0.14%) |
Dec 30, 2004 | 21.14 | 21.32 | 21.10 | 21.20 | 909,330 | -0.03(-0.14%) |
Dec 29, 2004 | 21.38 | 21.40 | 21.13 | 21.23 | 855,482 | -0.07(-0.35%) |
Dec 28, 2004 | 21.28 | 21.47 | 21.05 | 21.31 | 1,168,192 | +0.19(+0.92%) |
Dec 27, 2004 | 20.99 | 21.32 | 20.98 | 21.11 | 1,172,144 | +0.07(+0.36%) |
Dec 23, 2004 | 21.17 | 21.34 | 21.01 | 21.04 | 1,728,244 | -0.24(-1.12%) |
Dec 22, 2004 | 21.17 | 21.50 | 21.11 | 21.28 | 2,172,897 | +0.06(+0.28%) |
Dec 21, 2004 | 20.93 | 21.22 | 20.83 | 21.22 | 2,961,604 | +0.34(+1.65%) |
Dec 20, 2004 | 21.14 | 21.22 | 20.74 | 20.87 | 2,556,668 | -0.04(-0.21%) |
Dec 17, 2004 | 21.13 | 21.14 | 20.86 | 20.92 | 2,008,471 | +0.01(+0.07%) |
Dec 16, 2004 | 20.53 | 21.13 | 20.51 | 20.90 | 3,489,775 | +0.28(+1.38%) |
Dec 15, 2004 | 20.81 | 21.01 | 20.48 | 20.62 | 2,188,100 | -0.21(-1.00%) |
Dec 14, 2004 | 20.47 | 20.89 | 20.47 | 20.83 | 2,047,652 | +0.12(+0.58%) |
Dec 13, 2004 | 20.47 | 20.81 | 20.46 | 20.71 | 2,726,184 | +0.21(+1.02%) |
Dec 10, 2004 | 20.96 | 21.07 | 20.16 | 20.50 | 5,827,433 | -0.36(-1.72%) |
Dec 09, 2004 | 20.86 | 21.10 | 20.38 | 20.86 | 2,350,383 | +0.02(+0.10%) |
Dec 08, 2004 | 20.80 | 21.14 | 20.66 | 20.84 | 2,720,692 | +0.05(+0.26%) |
Dec 07, 2004 | 21.08 | 21.35 | 20.78 | 20.78 | 2,743,263 | -0.36(-1.70%) |
Dec 06, 2004 | 21.05 | 21.20 | 20.80 | 21.14 | 3,033,067 | -0.06(-0.28%) |
Dec 03, 2004 | 21.08 | 21.35 | 21.05 | 21.20 | 1,162,700 | -0.09(-0.42%) |
Dec 02, 2004 | 21.26 | 21.46 | 20.98 | 21.29 | 1,859,651 | -0.13(-0.63%) |
Dec 01, 2004 | 20.92 | 21.44 | 20.80 | 21.43 | 2,521,707 | +0.63(+3.02%) |
Nov 30, 2004 | 20.75 | 21.13 | 20.60 | 20.80 | 2,538,719 | -0.58(-2.72%) |
Nov 29, 2004 | 21.69 | 21.81 | 21.07 | 21.38 | 1,416,538 | -0.18(-0.83%) |
Nov 26, 2004 | 21.44 | 21.68 | 21.28 | 21.56 | 829,830 | +0.06(+0.28%) |
Nov 24, 2004 | 20.90 | 21.53 | 20.87 | 21.50 | 1,681,026 | +0.58(+2.78%) |
Nov 23, 2004 | 20.78 | 21.16 | 20.56 | 20.92 | 1,909,079 | +0.10(+0.50%) |
Nov 22, 2004 | 20.90 | 20.93 | 20.38 | 20.81 | 1,994,607 | -0.10(-0.50%) |
Nov 19, 2004 | 21.57 | 21.72 | 20.90 | 20.92 | 1,694,287 | -0.78(-3.58%) |
Nov 18, 2004 | 21.29 | 21.77 | 21.25 | 21.69 | 2,293,319 | +0.19(+0.90%) |
Nov 17, 2004 | 21.17 | 21.78 | 21.17 | 21.50 | 2,194,731 | +0.40(+1.87%) |
Nov 16, 2004 | 21.07 | 21.20 | 20.84 | 21.10 | 2,353,664 | -0.32(-1.50%) |
Nov 15, 2004 | 21.32 | 21.43 | 20.98 | 21.43 | 2,918,271 | +0.16(+0.77%) |
Nov 12, 2004 | 20.90 | 21.31 | 20.48 | 21.26 | 4,410,827 | +0.96(+4.71%) |
Nov 11, 2004 | 20.08 | 20.43 | 20.01 | 20.31 | 1,517,672 | +0.31(+1.57%) |
Nov 10, 2004 | 19.78 | 20.17 | 19.66 | 19.99 | 1,921,201 | +0.22(+1.13%) |
Nov 09, 2004 | 19.54 | 20.20 | 19.43 | 19.77 | 2,834,819 | +0.12(+0.61%) |
Nov 08, 2004 | 20.44 | 20.44 | 19.34 | 19.65 | 5,799,705 | -1.06(-5.12%) |
Nov 05, 2004 | 20.60 | 20.83 | 20.29 | 20.71 | 2,350,918 | +0.21(+1.02%) |
Nov 04, 2004 | 20.01 | 20.59 | 19.65 | 20.50 | 1,985,096 | +0.57(+2.85%) |
Nov 03, 2004 | 20.96 | 21.05 | 19.86 | 19.93 | 2,999,044 | -0.57(-2.77%) |
Nov 02, 2004 | 19.56 | 20.78 | 19.56 | 20.50 | 5,258,406 | +0.93(+4.73%) |