Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.83 | 21.14 | 20.70 | 20.93 | 643,000 | +0.20(+0.96%) |
Jan 28, 2005 | 21.04 | 21.09 | 20.65 | 20.73 | 259,700 | -0.26(-1.24%) |
Jan 27, 2005 | 20.94 | 21.29 | 20.80 | 20.99 | 488,900 | +0.11(+0.53%) |
Jan 26, 2005 | 20.40 | 20.95 | 20.40 | 20.88 | 377,400 | +0.49(+2.40%) |
Jan 25, 2005 | 20.69 | 20.89 | 20.39 | 20.39 | 628,700 | -0.31(-1.50%) |
Jan 24, 2005 | 20.60 | 20.82 | 20.32 | 20.70 | 415,700 | +0.22(+1.07%) |
Jan 21, 2005 | 21.02 | 21.09 | 20.37 | 20.48 | 527,300 | -0.46(-2.20%) |
Jan 20, 2005 | 21.20 | 21.50 | 20.87 | 20.94 | 738,600 | -0.40(-1.87%) |
Jan 19, 2005 | 22.11 | 22.11 | 21.11 | 21.34 | 719,700 | -0.77(-3.48%) |
Jan 18, 2005 | 21.90 | 22.42 | 21.47 | 22.11 | 993,900 | +0.31(+1.42%) |
Jan 14, 2005 | 21.00 | 21.88 | 20.85 | 21.80 | 1,669,200 | +1.55(+7.65%) |
Jan 13, 2005 | 22.35 | 22.86 | 20.25 | 20.25 | 2,581,500 | -1.91(-8.62%) |
Jan 12, 2005 | 22.36 | 22.36 | 22.06 | 22.16 | 220,500 | -0.19(-0.85%) |
Jan 11, 2005 | 22.34 | 22.55 | 22.04 | 22.35 | 247,200 | +0.01(+0.04%) |
Jan 10, 2005 | 22.10 | 22.64 | 22.10 | 22.34 | 305,600 | +0.14(+0.63%) |
Jan 07, 2005 | 22.60 | 22.68 | 22.11 | 22.20 | 394,200 | -0.39(-1.73%) |
Jan 06, 2005 | 22.41 | 22.75 | 21.50 | 22.59 | 635,500 | +0.19(+0.85%) |
Jan 05, 2005 | 22.85 | 22.94 | 22.32 | 22.40 | 413,100 | -0.60(-2.61%) |
Jan 04, 2005 | 23.09 | 23.36 | 22.45 | 23.00 | 636,700 | -0.09(-0.39%) |
Jan 03, 2005 | 24.05 | 24.06 | 22.70 | 23.09 | 923,400 | -1.08(-4.47%) |
Dec 31, 2004 | 24.35 | 24.61 | 24.16 | 24.17 | 274,000 | -0.22(-0.90%) |
Dec 30, 2004 | 24.95 | 24.98 | 24.16 | 24.39 | 376,300 | -0.68(-2.71%) |
Dec 29, 2004 | 24.74 | 25.35 | 24.49 | 25.07 | 507,700 | +0.33(+1.33%) |
Dec 28, 2004 | 25.26 | 25.70 | 24.52 | 24.74 | 879,200 | -0.51(-2.02%) |
Dec 27, 2004 | 24.65 | 25.79 | 24.62 | 25.25 | 767,500 | +0.65(+2.64%) |
Dec 23, 2004 | 24.44 | 24.85 | 24.40 | 24.60 | 400,900 | +0.17(+0.70%) |
Dec 22, 2004 | 23.65 | 24.55 | 23.65 | 24.43 | 421,700 | +0.80(+3.39%) |
Dec 21, 2004 | 23.52 | 23.75 | 23.44 | 23.63 | 354,500 | +0.10(+0.42%) |
Dec 20, 2004 | 23.40 | 23.79 | 23.25 | 23.53 | 583,100 | +0.28(+1.20%) |
Dec 17, 2004 | 22.50 | 23.38 | 22.50 | 23.25 | 1,189,100 | +0.56(+2.47%) |
Dec 16, 2004 | 22.50 | 22.73 | 22.45 | 22.69 | 346,500 | +0.11(+0.49%) |
Dec 15, 2004 | 22.15 | 22.70 | 22.12 | 22.58 | 414,000 | +0.33(+1.48%) |
Dec 14, 2004 | 21.90 | 22.34 | 21.80 | 22.25 | 254,700 | +0.35(+1.60%) |
Dec 13, 2004 | 22.19 | 22.19 | 21.71 | 21.90 | 330,600 | -0.27(-1.22%) |
Dec 10, 2004 | 21.65 | 22.18 | 21.55 | 22.17 | 219,400 | +0.60(+2.78%) |
Dec 09, 2004 | 21.60 | 21.70 | 21.31 | 21.57 | 476,200 | -0.20(-0.92%) |
Dec 08, 2004 | 22.15 | 22.15 | 21.77 | 21.77 | 280,600 | -0.32(-1.45%) |
Dec 07, 2004 | 22.50 | 22.75 | 22.07 | 22.09 | 175,300 | -0.46(-2.04%) |
Dec 06, 2004 | 22.70 | 22.70 | 22.10 | 22.55 | 308,400 | -0.15(-0.66%) |
Dec 03, 2004 | 22.00 | 22.70 | 21.94 | 22.70 | 400,800 | +0.58(+2.62%) |
Dec 02, 2004 | 22.02 | 22.17 | 21.88 | 22.12 | 327,100 | +0.02(+0.09%) |
Dec 01, 2004 | 21.91 | 22.32 | 21.81 | 22.10 | 454,800 | +0.31(+1.42%) |
Nov 30, 2004 | 22.33 | 22.33 | 21.77 | 21.79 | 775,200 | -0.54(-2.42%) |
Nov 29, 2004 | 21.98 | 22.35 | 21.71 | 22.33 | 491,200 | +0.25(+1.13%) |
Nov 26, 2004 | 22.28 | 22.44 | 22.05 | 22.08 | 176,800 | -0.20(-0.90%) |
Nov 24, 2004 | 21.90 | 22.36 | 21.90 | 22.28 | 348,700 | +0.33(+1.50%) |
Nov 23, 2004 | 21.60 | 22.04 | 21.60 | 21.95 | 571,900 | +0.30(+1.39%) |
Nov 22, 2004 | 21.05 | 21.78 | 21.05 | 21.65 | 502,300 | +0.59(+2.80%) |
Nov 19, 2004 | 21.76 | 22.35 | 20.86 | 21.06 | 833,800 | -0.74(-3.39%) |
Nov 18, 2004 | 20.75 | 21.84 | 20.54 | 21.80 | 1,236,400 | +1.72(+8.57%) |
Nov 17, 2004 | 20.00 | 20.49 | 19.89 | 20.08 | 1,412,400 | +0.39(+1.98%) |
Nov 16, 2004 | 21.00 | 21.00 | 19.67 | 19.69 | 1,119,100 | -1.47(-6.95%) |
Nov 15, 2004 | 21.30 | 21.54 | 20.93 | 21.16 | 281,200 | -0.12(-0.56%) |
Nov 12, 2004 | 20.67 | 21.35 | 20.62 | 21.28 | 237,100 | +0.56(+2.70%) |
Nov 11, 2004 | 20.67 | 20.80 | 20.20 | 20.72 | 255,800 | +0.10(+0.48%) |
Nov 10, 2004 | 20.50 | 20.74 | 20.06 | 20.62 | 297,800 | +0.09(+0.44%) |
Nov 09, 2004 | 20.53 | 20.65 | 20.12 | 20.53 | 295,100 | -0.10(-0.48%) |
Nov 08, 2004 | 20.55 | 20.85 | 20.45 | 20.63 | 365,500 | -0.02(-0.10%) |
Nov 05, 2004 | 20.00 | 20.65 | 20.00 | 20.65 | 1,139,700 | +0.78(+3.93%) |
Nov 04, 2004 | 19.45 | 20.00 | 19.45 | 19.87 | 492,500 | +0.28(+1.43%) |
Nov 03, 2004 | 19.15 | 19.79 | 19.15 | 19.59 | 392,800 | +0.61(+3.21%) |
Nov 02, 2004 | 19.60 | 19.60 | 18.85 | 18.98 | 1,028,400 | -0.37(-1.91%) |