Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.92 | 20.20 | 19.90 | 20.20 | 1,480,112 | +0.36(+1.82%) |
Jan 28, 2005 | 19.60 | 19.85 | 19.42 | 19.84 | 1,818,525 | +0.23(+1.17%) |
Jan 27, 2005 | 19.65 | 19.66 | 19.32 | 19.61 | 2,444,854 | -0.07(-0.34%) |
Jan 26, 2005 | 19.60 | 19.72 | 19.53 | 19.68 | 1,460,179 | -0.01(-0.05%) |
Jan 25, 2005 | 19.47 | 19.96 | 19.47 | 19.69 | 1,389,086 | -0.22(-1.09%) |
Jan 24, 2005 | 20.14 | 20.20 | 19.90 | 19.90 | 1,343,684 | -0.19(-0.94%) |
Jan 21, 2005 | 19.98 | 20.30 | 19.95 | 20.09 | 1,532,158 | +0.04(+0.20%) |
Jan 20, 2005 | 20.40 | 20.43 | 20.00 | 20.05 | 1,476,568 | -0.37(-1.81%) |
Jan 19, 2005 | 20.41 | 20.57 | 20.39 | 20.42 | 1,054,881 | -0.08(-0.40%) |
Jan 18, 2005 | 20.23 | 20.52 | 20.10 | 20.50 | 1,048,902 | +0.07(+0.35%) |
Jan 14, 2005 | 20.30 | 20.49 | 20.21 | 20.43 | 862,642 | +0.25(+1.23%) |
Jan 13, 2005 | 20.31 | 20.41 | 20.11 | 20.18 | 1,271,483 | -0.24(-1.19%) |
Jan 12, 2005 | 20.43 | 20.47 | 20.16 | 20.43 | 1,417,656 | +0.03(+0.16%) |
Jan 11, 2005 | 20.16 | 20.43 | 20.05 | 20.40 | 1,336,375 | +0.23(+1.16%) |
Jan 10, 2005 | 20.14 | 20.58 | 20.10 | 20.16 | 1,604,580 | -0.00(-0.02%) |
Jan 07, 2005 | 20.01 | 20.27 | 19.99 | 20.16 | 1,265,060 | +0.16(+0.81%) |
Jan 06, 2005 | 20.00 | 20.05 | 19.81 | 20.00 | 1,099,398 | +0.08(+0.41%) |
Jan 05, 2005 | 20.27 | 20.30 | 19.89 | 19.92 | 2,208,984 | -0.35(-1.71%) |
Jan 04, 2005 | 20.68 | 20.76 | 20.26 | 20.27 | 1,594,171 | -0.41(-1.99%) |
Jan 03, 2005 | 20.92 | 20.92 | 20.55 | 20.68 | 1,878,323 | -0.22(-1.04%) |
Dec 31, 2004 | 20.93 | 21.02 | 20.77 | 20.90 | 992,426 | -0.12(-0.58%) |
Dec 30, 2004 | 21.15 | 21.16 | 20.94 | 21.02 | 1,081,680 | -0.14(-0.66%) |
Dec 29, 2004 | 21.15 | 21.19 | 21.09 | 21.16 | 824,327 | -0.01(-0.04%) |
Dec 28, 2004 | 20.70 | 21.21 | 20.67 | 21.17 | 1,671,023 | +0.51(+2.45%) |
Dec 27, 2004 | 20.63 | 20.76 | 20.62 | 20.66 | 884,346 | +0.01(+0.04%) |
Dec 23, 2004 | 20.59 | 20.67 | 20.44 | 20.65 | 734,630 | +0.09(+0.46%) |
Dec 22, 2004 | 20.58 | 20.82 | 20.48 | 20.56 | 1,277,684 | -0.05(-0.24%) |
Dec 21, 2004 | 20.51 | 20.64 | 20.38 | 20.61 | 1,095,411 | +0.10(+0.51%) |
Dec 20, 2004 | 20.53 | 20.59 | 20.42 | 20.50 | 1,039,821 | -0.02(-0.09%) |
Dec 17, 2004 | 20.14 | 20.55 | 20.14 | 20.52 | 2,582,832 | +0.22(+1.07%) |
Dec 16, 2004 | 20.25 | 20.42 | 20.16 | 20.30 | 819,233 | -0.11(-0.55%) |
Dec 15, 2004 | 20.43 | 20.46 | 20.21 | 20.42 | 1,564,272 | +0.02(+0.09%) |
Dec 14, 2004 | 20.32 | 20.45 | 20.23 | 20.40 | 1,783,310 | +0.00(+0.02%) |
Dec 13, 2004 | 20.32 | 20.42 | 20.21 | 20.40 | 1,732,593 | +0.27(+1.32%) |
Dec 10, 2004 | 20.66 | 20.66 | 20.08 | 20.13 | 1,337,040 | -0.17(-0.82%) |
Dec 09, 2004 | 20.32 | 20.43 | 20.18 | 20.30 | 1,611,889 | -0.02(-0.11%) |
Dec 08, 2004 | 20.25 | 20.34 | 20.02 | 20.32 | 1,196,846 | +0.07(+0.36%) |
Dec 07, 2004 | 20.54 | 20.54 | 20.25 | 20.25 | 1,015,459 | -0.23(-1.12%) |
Dec 06, 2004 | 20.24 | 20.61 | 20.14 | 20.48 | 1,360,516 | +0.23(+1.16%) |
Dec 03, 2004 | 20.27 | 20.40 | 20.18 | 20.24 | 1,147,015 | -0.08(-0.40%) |
Dec 02, 2004 | 20.00 | 20.47 | 19.98 | 20.32 | 1,343,019 | +0.18(+0.87%) |
Dec 01, 2004 | 19.82 | 20.25 | 19.77 | 20.15 | 1,572,245 | +0.38(+1.94%) |
Nov 30, 2004 | 19.80 | 19.93 | 19.67 | 19.76 | 1,239,591 | +0.00(+0.00%) |
Nov 29, 2004 | 19.85 | 20.13 | 19.73 | 19.76 | 1,654,412 | -0.01(-0.05%) |
Nov 26, 2004 | 19.82 | 19.85 | 19.72 | 19.77 | 626,993 | -0.05(-0.23%) |
Nov 24, 2004 | 19.64 | 19.86 | 19.56 | 19.82 | 1,735,250 | +0.18(+0.92%) |
Nov 23, 2004 | 19.55 | 19.69 | 19.43 | 19.64 | 1,686,747 | +0.19(+0.95%) |
Nov 22, 2004 | 19.46 | 19.63 | 19.43 | 19.45 | 1,462,172 | -0.12(-0.62%) |
Nov 19, 2004 | 19.76 | 19.80 | 19.46 | 19.57 | 963,412 | -0.10(-0.53%) |
Nov 18, 2004 | 19.71 | 19.88 | 19.55 | 19.68 | 1,778,216 | -0.01(-0.05%) |
Nov 17, 2004 | 19.82 | 19.93 | 19.61 | 19.69 | 1,412,562 | -0.23(-1.18%) |
Nov 16, 2004 | 20.10 | 20.16 | 19.79 | 19.92 | 1,178,021 | -0.18(-0.88%) |
Nov 15, 2004 | 20.03 | 20.16 | 19.82 | 20.10 | 1,223,423 | +0.07(+0.36%) |
Nov 12, 2004 | 20.20 | 20.22 | 19.89 | 20.02 | 2,102,676 | -0.25(-1.22%) |
Nov 11, 2004 | 20.32 | 20.36 | 20.10 | 20.27 | 1,074,150 | +0.07(+0.34%) |
Nov 10, 2004 | 20.32 | 20.41 | 20.12 | 20.21 | 1,224,309 | -0.09(-0.42%) |
Nov 09, 2004 | 20.09 | 20.49 | 20.09 | 20.29 | 1,258,416 | +0.17(+0.85%) |
Nov 08, 2004 | 20.30 | 20.34 | 20.07 | 20.12 | 1,002,835 | -0.18(-0.87%) |
Nov 05, 2004 | 20.25 | 20.36 | 20.12 | 20.30 | 875,044 | +0.11(+0.56%) |
Nov 04, 2004 | 20.05 | 20.22 | 19.83 | 20.18 | 1,091,425 | +0.25(+1.27%) |
Nov 03, 2004 | 19.90 | 20.05 | 19.72 | 19.93 | 1,154,545 | +0.20(+1.03%) |
Nov 02, 2004 | 19.75 | 19.96 | 19.66 | 19.73 | 1,425,629 | +0.04(+0.18%) |