Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.93 | 19.08 | 18.93 | 19.08 | 162,800 | +0.33(+1.79%) |
Jan 28, 2005 | 18.73 | 18.76 | 18.73 | 18.74 | 54,866 | -0.11(-0.60%) |
Jan 27, 2005 | 18.83 | 18.91 | 18.83 | 18.86 | 20,687 | +0.06(+0.30%) |
Jan 26, 2005 | 18.73 | 18.80 | 18.68 | 18.80 | 62,062 | +0.11(+0.57%) |
Jan 25, 2005 | 18.84 | 18.84 | 18.69 | 18.69 | 35,078 | +0.03(+0.18%) |
Jan 24, 2005 | 18.88 | 18.88 | 18.65 | 18.66 | 91,744 | -0.14(-0.76%) |
Jan 21, 2005 | 18.96 | 18.96 | 18.80 | 18.80 | 42,274 | -0.10(-0.55%) |
Jan 20, 2005 | 18.89 | 18.95 | 18.85 | 18.91 | 70,157 | -0.24(-1.24%) |
Jan 19, 2005 | 19.13 | 19.14 | 19.13 | 19.14 | 8,994 | -0.01(-0.08%) |
Jan 18, 2005 | 18.96 | 19.17 | 18.96 | 19.16 | 188,884 | +0.19(+1.00%) |
Jan 14, 2005 | 18.82 | 18.97 | 18.82 | 18.97 | 12,592 | +0.26(+1.40%) |
Jan 13, 2005 | 18.78 | 18.91 | 18.71 | 18.71 | 14,391 | -0.11(-0.56%) |
Jan 12, 2005 | 18.71 | 18.81 | 18.61 | 18.81 | 14,391 | -0.03(-0.14%) |
Jan 11, 2005 | 18.79 | 18.84 | 18.72 | 18.84 | 16,190 | -0.11(-0.60%) |
Jan 10, 2005 | 18.91 | 19.07 | 18.91 | 18.95 | 20,687 | -0.02(-0.11%) |
Jan 07, 2005 | 18.90 | 19.05 | 18.88 | 18.97 | 18,888 | -0.09(-0.45%) |
Jan 06, 2005 | 19.03 | 19.10 | 19.03 | 19.06 | 62,961 | +0.02(+0.08%) |
Jan 05, 2005 | 19.29 | 19.29 | 19.00 | 19.04 | 145,711 | -0.34(-1.77%) |
Jan 04, 2005 | 19.80 | 19.80 | 19.38 | 19.39 | 10,793 | -0.34(-1.72%) |
Jan 03, 2005 | 20.20 | 20.20 | 19.73 | 19.73 | 123,224 | -0.42(-2.09%) |
Dec 31, 2004 | 20.12 | 20.18 | 20.08 | 20.15 | 120,526 | +0.02(+0.10%) |
Dec 30, 2004 | 20.10 | 20.13 | 20.09 | 20.13 | 17,089 | +0.01(+0.07%) |
Dec 29, 2004 | 20.08 | 20.11 | 20.06 | 20.11 | 69,257 | +0.08(+0.38%) |
Dec 28, 2004 | 20.06 | 20.06 | 19.98 | 20.04 | 35,078 | +0.13(+0.66%) |
Dec 27, 2004 | 20.08 | 20.08 | 19.89 | 19.90 | 14,391 | -0.11(-0.57%) |
Dec 23, 2004 | 20.02 | 20.04 | 20.01 | 20.02 | 49,469 | +0.01(+0.06%) |
Dec 22, 2004 | 20.01 | 20.01 | 20.00 | 20.01 | 5,396 | +0.10(+0.51%) |
Dec 21, 2004 | 19.77 | 19.90 | 19.75 | 19.90 | 16,190 | +0.23(+1.15%) |
Dec 20, 2004 | 19.88 | 19.89 | 19.68 | 19.68 | 15,290 | -0.11(-0.56%) |
Dec 17, 2004 | 19.90 | 19.90 | 19.68 | 19.79 | 239,254 | -0.99(-4.76%) |
Dec 16, 2004 | 20.96 | 20.96 | 20.78 | 20.78 | 80,051 | -0.12(-0.56%) |
Dec 15, 2004 | 20.85 | 20.93 | 20.82 | 20.90 | 44,972 | +0.13(+0.61%) |
Dec 14, 2004 | 20.70 | 20.77 | 20.70 | 20.77 | 84,548 | +0.31(+1.51%) |
Dec 13, 2004 | 20.53 | 20.53 | 20.46 | 20.46 | 25,184 | +0.01(+0.07%) |
Dec 10, 2004 | 20.35 | 20.46 | 20.32 | 20.45 | 74,654 | +0.18(+0.88%) |
Dec 09, 2004 | 20.21 | 20.27 | 20.19 | 20.27 | 66,559 | -0.13(-0.66%) |
Dec 08, 2004 | 20.34 | 20.43 | 20.34 | 20.41 | 3,597 | +0.06(+0.29%) |
Dec 07, 2004 | 20.72 | 20.72 | 20.35 | 20.35 | 148,409 | -0.43(-2.06%) |
Dec 06, 2004 | 20.69 | 20.77 | 20.66 | 20.77 | 35,078 | -0.00(-0.02%) |
Dec 03, 2004 | 20.75 | 20.78 | 20.75 | 20.78 | 1,798 | +0.00(+0.02%) |
Dec 02, 2004 | 20.78 | 20.84 | 20.73 | 20.77 | 55,766 | -0.05(-0.26%) |
Dec 01, 2004 | 20.69 | 20.83 | 20.69 | 20.83 | 17,089 | +0.30(+1.48%) |
Nov 30, 2004 | 20.54 | 20.54 | 20.48 | 20.52 | 146,610 | -0.04(-0.21%) |
Nov 29, 2004 | 20.54 | 20.60 | 20.33 | 20.57 | 64,760 | +0.02(+0.08%) |
Nov 26, 2004 | 20.52 | 20.55 | 20.52 | 20.55 | 6,296 | +0.09(+0.42%) |
Nov 24, 2004 | 20.35 | 20.46 | 20.35 | 20.46 | 20,687 | +0.28(+1.40%) |
Nov 23, 2004 | 20.18 | 20.18 | 20.02 | 20.18 | 70,157 | +0.05(+0.23%) |
Nov 22, 2004 | 19.94 | 20.16 | 19.94 | 20.13 | 277,930 | +0.16(+0.78%) |
Nov 19, 2004 | 20.08 | 20.08 | 19.97 | 19.98 | 608,029 | -0.24(-1.20%) |
Nov 18, 2004 | 20.15 | 20.22 | 20.11 | 20.22 | 72,855 | +0.06(+0.31%) |
Nov 17, 2004 | 20.36 | 20.39 | 20.16 | 20.16 | 116,029 | +0.08(+0.40%) |
Nov 16, 2004 | 20.12 | 20.21 | 20.08 | 20.08 | 32,380 | -0.11(-0.56%) |
Nov 15, 2004 | 20.18 | 20.23 | 20.13 | 20.19 | 48,570 | -0.02(-0.10%) |
Nov 12, 2004 | 19.99 | 20.21 | 19.90 | 20.21 | 219,466 | +0.23(+1.17%) |
Nov 11, 2004 | 19.81 | 19.98 | 19.81 | 19.98 | 82,749 | +0.21(+1.06%) |
Nov 10, 2004 | 19.68 | 19.82 | 19.68 | 19.77 | 96,241 | +0.07(+0.37%) |
Nov 09, 2004 | 19.60 | 19.72 | 19.60 | 19.69 | 27,883 | +0.08(+0.40%) |
Nov 08, 2004 | 19.72 | 19.72 | 19.58 | 19.61 | 22,486 | -0.07(-0.33%) |
Nov 05, 2004 | 19.71 | 19.78 | 19.58 | 19.68 | 263,539 | +0.08(+0.41%) |
Nov 04, 2004 | 19.41 | 19.60 | 19.36 | 19.60 | 245,550 | +0.24(+1.26%) |
Nov 03, 2004 | 19.39 | 19.44 | 19.28 | 19.36 | 169,996 | +0.28(+1.48%) |
Nov 02, 2004 | 19.24 | 19.30 | 19.04 | 19.07 | 89,045 | -0.06(-0.33%) |