Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.98 | 20.01 | 19.76 | 19.87 | 3,280,815 | -0.08(-0.40%) |
Jan 28, 2005 | 19.82 | 19.95 | 19.59 | 19.95 | 2,978,543 | +0.07(+0.34%) |
Jan 27, 2005 | 19.36 | 19.88 | 19.35 | 19.88 | 4,824,989 | +0.43(+2.23%) |
Jan 26, 2005 | 18.83 | 19.79 | 18.83 | 19.45 | 5,174,801 | +0.52(+2.74%) |
Jan 25, 2005 | 19.17 | 19.19 | 18.89 | 18.93 | 2,699,333 | -0.17(-0.91%) |
Jan 24, 2005 | 19.03 | 19.26 | 18.89 | 19.10 | 2,402,738 | +0.09(+0.47%) |
Jan 21, 2005 | 19.36 | 19.38 | 18.99 | 19.01 | 6,505,043 | -0.55(-2.80%) |
Jan 20, 2005 | 19.53 | 19.63 | 19.40 | 19.56 | 1,902,855 | -0.03(-0.14%) |
Jan 19, 2005 | 19.62 | 19.75 | 19.56 | 19.59 | 1,764,314 | -0.03(-0.17%) |
Jan 18, 2005 | 19.45 | 19.72 | 19.40 | 19.62 | 2,999,653 | +0.14(+0.69%) |
Jan 14, 2005 | 19.14 | 19.56 | 19.13 | 19.49 | 2,961,691 | +0.37(+1.92%) |
Jan 13, 2005 | 18.91 | 19.27 | 18.91 | 19.12 | 2,530,635 | +0.17(+0.89%) |
Jan 12, 2005 | 18.83 | 18.99 | 18.75 | 18.95 | 1,985,163 | +0.08(+0.42%) |
Jan 11, 2005 | 18.89 | 18.94 | 18.77 | 18.87 | 1,595,971 | +0.00(+0.00%) |
Jan 10, 2005 | 18.77 | 18.99 | 18.72 | 18.87 | 1,965,828 | +0.06(+0.33%) |
Jan 07, 2005 | 18.95 | 19.22 | 18.77 | 18.81 | 2,494,093 | -0.07(-0.39%) |
Jan 06, 2005 | 18.94 | 18.95 | 18.74 | 18.89 | 3,160,190 | +0.01(+0.03%) |
Jan 05, 2005 | 19.08 | 19.16 | 18.83 | 18.88 | 1,936,026 | -0.23(-1.18%) |
Jan 04, 2005 | 19.20 | 19.36 | 19.09 | 19.10 | 1,730,255 | -0.07(-0.38%) |
Jan 03, 2005 | 19.29 | 19.33 | 19.14 | 19.18 | 2,753,969 | -0.18(-0.93%) |
Dec 31, 2004 | 19.51 | 19.51 | 19.36 | 19.36 | 957,192 | -0.14(-0.69%) |
Dec 30, 2004 | 19.51 | 19.57 | 19.45 | 19.49 | 1,496,633 | -0.01(-0.06%) |
Dec 29, 2004 | 19.57 | 19.69 | 19.51 | 19.51 | 2,179,405 | -0.07(-0.35%) |
Dec 28, 2004 | 19.51 | 19.66 | 19.44 | 19.57 | 1,098,572 | +0.07(+0.35%) |
Dec 27, 2004 | 19.73 | 19.74 | 19.45 | 19.51 | 1,417,695 | -0.16(-0.83%) |
Dec 23, 2004 | 19.79 | 19.82 | 19.60 | 19.67 | 1,778,682 | -0.19(-0.97%) |
Dec 22, 2004 | 19.78 | 19.88 | 19.73 | 19.86 | 2,940,759 | +0.08(+0.43%) |
Dec 21, 2004 | 19.70 | 19.84 | 19.65 | 19.78 | 1,909,595 | +0.14(+0.69%) |
Dec 20, 2004 | 19.64 | 19.78 | 19.62 | 19.64 | 1,716,418 | +0.02(+0.11%) |
Dec 17, 2004 | 19.67 | 19.87 | 19.47 | 19.62 | 2,864,659 | -0.06(-0.29%) |
Dec 16, 2004 | 19.53 | 19.67 | 19.43 | 19.67 | 2,250,538 | +0.04(+0.20%) |
Dec 15, 2004 | 19.39 | 19.67 | 19.39 | 19.63 | 1,733,625 | +0.19(+0.96%) |
Dec 14, 2004 | 19.28 | 19.45 | 19.21 | 19.45 | 1,635,706 | +0.14(+0.73%) |
Dec 13, 2004 | 19.17 | 19.33 | 19.07 | 19.31 | 1,867,554 | +0.26(+1.36%) |
Dec 10, 2004 | 19.13 | 19.16 | 18.97 | 19.05 | 2,181,533 | -0.02(-0.12%) |
Dec 09, 2004 | 19.11 | 19.17 | 18.94 | 19.07 | 3,963,941 | -0.10(-0.53%) |
Dec 08, 2004 | 19.36 | 19.44 | 19.15 | 19.17 | 4,351,714 | -0.14(-0.70%) |
Dec 07, 2004 | 19.25 | 19.42 | 19.17 | 19.31 | 3,954,894 | +0.10(+0.53%) |
Dec 06, 2004 | 19.17 | 19.29 | 19.15 | 19.21 | 2,939,873 | +0.01(+0.06%) |
Dec 03, 2004 | 19.22 | 19.32 | 19.19 | 19.20 | 3,621,402 | +0.08(+0.41%) |
Dec 02, 2004 | 19.17 | 19.23 | 18.99 | 19.12 | 3,486,586 | -0.06(-0.29%) |
Dec 01, 2004 | 19.26 | 19.26 | 18.95 | 19.17 | 2,998,943 | -0.09(-0.47%) |
Nov 30, 2004 | 19.53 | 19.58 | 19.24 | 19.26 | 3,168,173 | -0.26(-1.33%) |
Nov 29, 2004 | 19.85 | 19.95 | 19.52 | 19.52 | 2,724,877 | -0.33(-1.65%) |
Nov 26, 2004 | 19.84 | 20.03 | 19.82 | 19.85 | 844,727 | +0.01(+0.03%) |
Nov 24, 2004 | 19.73 | 19.97 | 19.72 | 19.84 | 3,069,544 | +0.21(+1.06%) |
Nov 23, 2004 | 19.61 | 19.81 | 19.57 | 19.63 | 2,565,581 | +0.04(+0.20%) |
Nov 22, 2004 | 19.14 | 19.60 | 19.08 | 19.60 | 3,411,728 | +0.43(+2.24%) |
Nov 19, 2004 | 19.27 | 19.27 | 19.02 | 19.17 | 3,745,930 | -0.11(-0.56%) |
Nov 18, 2004 | 19.28 | 19.43 | 19.24 | 19.27 | 2,287,967 | -0.01(-0.03%) |
Nov 17, 2004 | 19.88 | 19.88 | 19.22 | 19.28 | 1,820,723 | -0.21(-1.10%) |
Nov 16, 2004 | 19.52 | 19.69 | 19.44 | 19.49 | 1,487,054 | -0.02(-0.12%) |
Nov 15, 2004 | 19.62 | 19.73 | 19.48 | 19.52 | 1,605,905 | -0.22(-1.11%) |
Nov 12, 2004 | 19.39 | 19.74 | 19.31 | 19.74 | 1,826,577 | +0.34(+1.77%) |
Nov 11, 2004 | 19.28 | 19.44 | 19.14 | 19.39 | 1,438,982 | +0.13(+0.67%) |
Nov 10, 2004 | 19.35 | 19.35 | 19.15 | 19.26 | 1,262,479 | -0.01(-0.03%) |
Nov 09, 2004 | 19.39 | 19.42 | 19.20 | 19.27 | 1,513,662 | -0.08(-0.44%) |
Nov 08, 2004 | 19.39 | 19.54 | 19.26 | 19.35 | 1,571,137 | -0.02(-0.09%) |
Nov 05, 2004 | 19.45 | 19.63 | 19.16 | 19.37 | 3,103,071 | -0.17(-0.89%) |
Nov 04, 2004 | 18.91 | 19.57 | 18.91 | 19.54 | 3,400,730 | +0.64(+3.37%) |
Nov 03, 2004 | 18.63 | 18.98 | 18.57 | 18.91 | 2,742,438 | +0.64(+3.52%) |
Nov 02, 2004 | 18.68 | 18.70 | 18.24 | 18.26 | 2,576,579 | -0.41(-2.20%) |