Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.85 | 20.22 | 19.85 | 20.08 | 1,409,994 | +0.29(+1.46%) |
Jan 28, 2005 | 19.98 | 20.03 | 19.69 | 19.79 | 1,795,980 | -0.16(-0.82%) |
Jan 27, 2005 | 19.94 | 20.17 | 19.92 | 19.96 | 1,210,893 | +0.01(+0.07%) |
Jan 26, 2005 | 20.02 | 20.16 | 19.85 | 19.94 | 1,389,848 | -0.02(-0.09%) |
Jan 25, 2005 | 20.11 | 20.28 | 19.89 | 19.96 | 1,428,640 | -0.15(-0.74%) |
Jan 24, 2005 | 20.02 | 20.26 | 19.90 | 20.11 | 1,571,161 | -0.35(-1.71%) |
Jan 21, 2005 | 20.89 | 20.89 | 20.46 | 20.46 | 1,347,199 | -0.31(-1.50%) |
Jan 20, 2005 | 20.72 | 20.93 | 20.55 | 20.77 | 1,199,106 | +0.05(+0.22%) |
Jan 19, 2005 | 20.69 | 20.99 | 20.66 | 20.73 | 799,832 | +0.07(+0.32%) |
Jan 18, 2005 | 20.69 | 20.86 | 20.57 | 20.66 | 1,242,398 | -0.02(-0.11%) |
Jan 14, 2005 | 20.86 | 20.98 | 20.68 | 20.68 | 1,928,642 | -0.17(-0.81%) |
Jan 13, 2005 | 21.14 | 21.51 | 20.83 | 20.85 | 1,817,197 | -0.33(-1.54%) |
Jan 12, 2005 | 20.76 | 21.35 | 20.76 | 21.18 | 3,501,732 | +0.92(+4.54%) |
Jan 11, 2005 | 20.51 | 20.51 | 20.24 | 20.26 | 872,486 | -0.27(-1.30%) |
Jan 10, 2005 | 20.46 | 20.72 | 20.44 | 20.53 | 642,095 | -0.00(-0.02%) |
Jan 07, 2005 | 20.53 | 20.55 | 20.42 | 20.53 | 786,973 | +0.00(+0.00%) |
Jan 06, 2005 | 20.51 | 20.59 | 20.25 | 20.53 | 1,064,943 | +0.00(+0.00%) |
Jan 05, 2005 | 20.40 | 20.58 | 20.24 | 20.53 | 1,992,723 | +0.13(+0.64%) |
Jan 04, 2005 | 20.53 | 20.60 | 20.30 | 20.40 | 1,084,231 | -0.13(-0.64%) |
Jan 03, 2005 | 20.76 | 20.79 | 20.39 | 20.53 | 1,510,937 | -0.23(-1.12%) |
Dec 31, 2004 | 20.81 | 20.89 | 20.63 | 20.76 | 902,276 | -0.07(-0.36%) |
Dec 30, 2004 | 20.70 | 20.87 | 20.56 | 20.84 | 1,045,440 | +0.09(+0.43%) |
Dec 29, 2004 | 20.58 | 20.79 | 20.49 | 20.75 | 2,491,225 | -0.02(-0.09%) |
Dec 28, 2004 | 20.39 | 20.77 | 20.18 | 20.77 | 6,844,655 | -0.55(-2.58%) |
Dec 27, 2004 | 21.44 | 21.49 | 21.23 | 21.32 | 712,605 | -0.05(-0.24%) |
Dec 23, 2004 | 21.41 | 21.44 | 21.30 | 21.37 | 605,446 | -0.04(-0.20%) |
Dec 22, 2004 | 21.53 | 21.65 | 21.39 | 21.41 | 611,447 | -0.17(-0.78%) |
Dec 21, 2004 | 21.23 | 21.65 | 21.23 | 21.58 | 1,079,945 | +0.42(+1.98%) |
Dec 20, 2004 | 21.58 | 21.58 | 21.09 | 21.16 | 1,225,467 | -0.45(-2.07%) |
Dec 17, 2004 | 21.79 | 21.79 | 21.43 | 21.61 | 2,022,084 | -0.28(-1.30%) |
Dec 16, 2004 | 22.26 | 22.33 | 21.86 | 21.89 | 1,642,314 | -0.48(-2.15%) |
Dec 15, 2004 | 22.52 | 22.55 | 22.36 | 22.37 | 860,913 | -0.17(-0.74%) |
Dec 14, 2004 | 22.37 | 22.56 | 22.30 | 22.54 | 1,046,297 | +0.14(+0.65%) |
Dec 13, 2004 | 22.63 | 22.63 | 22.14 | 22.40 | 1,891,565 | -0.24(-1.05%) |
Dec 10, 2004 | 22.30 | 22.63 | 22.09 | 22.63 | 906,562 | +0.34(+1.51%) |
Dec 09, 2004 | 21.79 | 22.30 | 21.77 | 22.30 | 1,593,021 | +0.50(+2.31%) |
Dec 08, 2004 | 21.25 | 21.79 | 21.21 | 21.79 | 1,339,912 | +0.57(+2.68%) |
Dec 07, 2004 | 21.21 | 21.37 | 21.19 | 21.23 | 711,319 | +0.02(+0.09%) |
Dec 06, 2004 | 21.25 | 21.25 | 21.03 | 21.21 | 392,200 | -0.09(-0.42%) |
Dec 03, 2004 | 21.11 | 21.32 | 21.01 | 21.30 | 1,060,657 | +0.14(+0.64%) |
Dec 02, 2004 | 21.21 | 21.30 | 21.07 | 21.16 | 1,411,708 | -0.10(-0.46%) |
Dec 01, 2004 | 21.24 | 21.37 | 21.09 | 21.26 | 1,584,663 | +0.02(+0.09%) |
Nov 30, 2004 | 21.30 | 21.30 | 21.13 | 21.24 | 905,062 | -0.06(-0.28%) |
Nov 29, 2004 | 21.44 | 21.49 | 21.15 | 21.30 | 303,902 | -0.14(-0.65%) |
Nov 26, 2004 | 21.35 | 21.53 | 21.35 | 21.44 | 69,010 | +0.07(+0.33%) |
Nov 24, 2004 | 21.30 | 21.50 | 21.21 | 21.37 | 504,074 | +0.10(+0.48%) |
Nov 23, 2004 | 21.11 | 21.39 | 21.00 | 21.27 | 734,251 | +0.09(+0.44%) |
Nov 22, 2004 | 21.24 | 21.44 | 21.02 | 21.17 | 817,192 | -0.18(-0.85%) |
Nov 19, 2004 | 21.08 | 21.60 | 20.91 | 21.36 | 1,552,944 | +0.28(+1.31%) |
Nov 18, 2004 | 20.83 | 21.11 | 20.76 | 21.08 | 853,197 | +0.33(+1.60%) |
Nov 17, 2004 | 20.86 | 20.99 | 20.60 | 20.75 | 1,277,760 | -0.07(-0.34%) |
Nov 16, 2004 | 21.18 | 21.23 | 20.78 | 20.82 | 821,693 | -0.29(-1.37%) |
Nov 15, 2004 | 21.11 | 21.16 | 20.97 | 21.11 | 708,104 | -0.03(-0.13%) |
Nov 12, 2004 | 21.17 | 21.18 | 20.96 | 21.14 | 863,056 | -0.03(-0.13%) |
Nov 11, 2004 | 20.90 | 21.22 | 20.62 | 21.16 | 1,003,648 | +0.26(+1.25%) |
Nov 10, 2004 | 21.00 | 21.16 | 20.86 | 20.90 | 1,382,133 | -0.09(-0.44%) |
Nov 09, 2004 | 21.04 | 21.17 | 20.81 | 21.00 | 1,998,938 | +0.12(+0.56%) |
Nov 08, 2004 | 20.83 | 20.89 | 20.63 | 20.88 | 973,429 | +0.13(+0.61%) |
Nov 05, 2004 | 20.51 | 20.79 | 20.39 | 20.75 | 845,267 | +0.31(+1.53%) |
Nov 04, 2004 | 20.11 | 20.63 | 20.04 | 20.44 | 1,270,045 | +0.33(+1.65%) |
Nov 03, 2004 | 19.74 | 20.14 | 19.74 | 20.11 | 1,596,664 | +0.63(+3.21%) |
Nov 02, 2004 | 19.51 | 19.82 | 19.44 | 19.49 | 989,932 | -0.02(-0.12%) |