Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.95 | 21.04 | 20.87 | 20.87 | 7,104 | -0.12(-0.59%) |
Jan 28, 2005 | 20.98 | 21.00 | 20.89 | 21.00 | 24,865 | +0.02(+0.07%) |
Jan 27, 2005 | 20.96 | 21.00 | 20.89 | 20.98 | 11,948 | -0.08(-0.37%) |
Jan 26, 2005 | 21.05 | 21.06 | 21.02 | 21.06 | 29,063 | +0.03(+0.15%) |
Jan 25, 2005 | 21.01 | 21.05 | 20.97 | 21.03 | 4,843 | +0.06(+0.30%) |
Jan 24, 2005 | 21.08 | 21.08 | 20.89 | 20.96 | 20,344 | -0.12(-0.59%) |
Jan 21, 2005 | 21.07 | 21.09 | 21.06 | 21.09 | 6,135 | +0.02(+0.12%) |
Jan 20, 2005 | 21.08 | 21.08 | 21.03 | 21.06 | 4,520 | -0.00(-0.01%) |
Jan 19, 2005 | 21.03 | 21.07 | 21.00 | 21.07 | 5,812 | -0.04(-0.18%) |
Jan 18, 2005 | 21.12 | 21.12 | 21.00 | 21.10 | 14,208 | +0.06(+0.29%) |
Jan 14, 2005 | 21.05 | 21.06 | 21.02 | 21.04 | 6,458 | +0.00(+0.00%) |
Jan 13, 2005 | 21.01 | 21.04 | 20.93 | 21.04 | 10,656 | +0.01(+0.03%) |
Jan 12, 2005 | 21.06 | 21.06 | 21.00 | 21.04 | 58,772 | -0.02(-0.11%) |
Jan 11, 2005 | 20.95 | 21.06 | 20.90 | 21.06 | 5,489 | +0.31(+1.49%) |
Jan 10, 2005 | 20.56 | 20.90 | 20.56 | 20.75 | 12,594 | +0.19(+0.90%) |
Jan 07, 2005 | 20.79 | 20.79 | 20.56 | 20.56 | 9,364 | -0.15(-0.75%) |
Jan 06, 2005 | 20.67 | 20.76 | 20.64 | 20.72 | 15,823 | -0.03(-0.15%) |
Jan 05, 2005 | 20.89 | 20.96 | 20.75 | 20.75 | 7,427 | -0.09(-0.45%) |
Jan 04, 2005 | 20.90 | 21.00 | 20.83 | 20.84 | 16,146 | -0.15(-0.74%) |
Jan 03, 2005 | 20.98 | 21.00 | 20.86 | 21.00 | 10,010 | +0.09(+0.44%) |
Dec 31, 2004 | 20.90 | 20.90 | 20.84 | 20.90 | 1,291 | -0.09(-0.44%) |
Dec 30, 2004 | 20.81 | 21.00 | 20.75 | 21.00 | 5,812 | +0.09(+0.44%) |
Dec 29, 2004 | 20.84 | 20.90 | 20.75 | 20.90 | 5,489 | +0.02(+0.07%) |
Dec 28, 2004 | 20.92 | 21.06 | 20.89 | 20.89 | 3,875 | -0.11(-0.52%) |
Dec 27, 2004 | 20.98 | 21.00 | 20.81 | 21.00 | 17,115 | -0.05(-0.22%) |
Dec 23, 2004 | 20.98 | 21.06 | 20.93 | 21.04 | 4,843 | -0.02(-0.07%) |
Dec 22, 2004 | 21.04 | 21.06 | 20.93 | 21.06 | 19,375 | +0.00(+0.00%) |
Dec 21, 2004 | 21.06 | 21.06 | 20.93 | 21.06 | 6,458 | +0.12(+0.59%) |
Dec 20, 2004 | 21.06 | 21.06 | 20.93 | 20.93 | 7,427 | -0.12(-0.59%) |
Dec 17, 2004 | 21.06 | 21.06 | 21.06 | 21.06 | 8,718 | +0.00(+0.00%) |
Dec 16, 2004 | 20.93 | 21.06 | 20.83 | 21.06 | 7,750 | +0.05(+0.22%) |
Dec 15, 2004 | 21.07 | 21.07 | 21.01 | 21.01 | 6,458 | -0.06(-0.29%) |
Dec 14, 2004 | 21.06 | 21.07 | 21.06 | 21.07 | 10,979 | +0.03(+0.15%) |
Dec 13, 2004 | 21.01 | 21.06 | 20.98 | 21.04 | 7,427 | +0.06(+0.27%) |
Dec 10, 2004 | 21.06 | 21.06 | 20.90 | 20.99 | 17,760 | -0.07(-0.34%) |
Dec 09, 2004 | 20.98 | 21.06 | 20.81 | 21.06 | 12,271 | +0.00(+0.00%) |
Dec 08, 2004 | 21.07 | 21.07 | 20.75 | 21.06 | 36,490 | -0.02(-0.07%) |
Dec 07, 2004 | 21.07 | 21.07 | 21.06 | 21.07 | 18,406 | +0.00(+0.00%) |
Dec 06, 2004 | 21.06 | 21.07 | 21.04 | 21.07 | 39,073 | +0.02(+0.07%) |
Dec 03, 2004 | 21.06 | 21.06 | 20.98 | 21.06 | 16,469 | +0.01(+0.03%) |
Dec 02, 2004 | 21.57 | 21.57 | 20.90 | 21.05 | 52,313 | -0.52(-2.40%) |
Dec 01, 2004 | 21.99 | 22.02 | 21.56 | 21.57 | 31,646 | -0.50(-2.25%) |
Nov 30, 2004 | 21.75 | 22.06 | 21.75 | 22.06 | 19,375 | +0.31(+1.42%) |
Nov 29, 2004 | 21.68 | 21.75 | 21.66 | 21.75 | 17,760 | +0.09(+0.43%) |
Nov 26, 2004 | 21.21 | 21.68 | 21.04 | 21.66 | 34,230 | +0.33(+1.54%) |
Nov 24, 2004 | 21.21 | 21.40 | 21.21 | 21.33 | 22,927 | +0.12(+0.57%) |
Nov 23, 2004 | 21.21 | 21.22 | 21.17 | 21.21 | 57,480 | +0.00(+0.00%) |
Nov 22, 2004 | 21.18 | 21.21 | 21.18 | 21.21 | 27,448 | +0.05(+0.22%) |
Nov 19, 2004 | 21.21 | 21.21 | 21.15 | 21.17 | 13,239 | -0.05(-0.22%) |
Nov 18, 2004 | 21.21 | 21.21 | 21.14 | 21.21 | 10,656 | +0.02(+0.07%) |
Nov 17, 2004 | 21.15 | 21.21 | 21.11 | 21.20 | 24,219 | -0.02(-0.07%) |
Nov 16, 2004 | 21.21 | 21.21 | 21.20 | 21.21 | 14,854 | +0.00(+0.00%) |
Nov 15, 2004 | 21.21 | 21.21 | 21.20 | 21.21 | 17,437 | +0.00(+0.00%) |
Nov 12, 2004 | 21.20 | 21.21 | 21.19 | 21.21 | 24,542 | +0.00(+0.00%) |
Nov 11, 2004 | 21.21 | 21.21 | 21.20 | 21.21 | 24,865 | +0.00(+0.01%) |
Nov 10, 2004 | 21.21 | 21.21 | 21.09 | 21.21 | 29,709 | -0.00(-0.01%) |
Nov 09, 2004 | 21.21 | 21.21 | 21.17 | 21.21 | 42,949 | +0.00(+0.00%) |
Nov 08, 2004 | 21.13 | 21.21 | 21.12 | 21.21 | 68,137 | +0.16(+0.75%) |
Nov 05, 2004 | 20.98 | 21.13 | 20.90 | 21.05 | 53,282 | +0.07(+0.35%) |
Nov 04, 2004 | 21.03 | 21.03 | 20.95 | 20.98 | 13,885 | +0.01(+0.06%) |
Nov 03, 2004 | 21.03 | 21.03 | 20.95 | 20.97 | 14,531 | -0.06(-0.28%) |
Nov 02, 2004 | 21.03 | 21.03 | 20.96 | 21.03 | 6,135 | +0.03(+0.15%) |