Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.99 | 22.18 | 21.63 | 21.93 | 10,586 | +0.28(+1.30%) |
Jan 28, 2005 | 21.91 | 21.92 | 21.55 | 21.65 | 10,905 | -0.13(-0.59%) |
Jan 27, 2005 | 21.55 | 22.00 | 21.43 | 21.77 | 23,179 | +0.15(+0.70%) |
Jan 26, 2005 | 21.33 | 21.74 | 21.18 | 21.62 | 24,951 | -0.14(-0.66%) |
Jan 25, 2005 | 22.01 | 22.01 | 21.37 | 21.77 | 34,014 | -0.36(-1.65%) |
Jan 24, 2005 | 22.38 | 22.42 | 22.03 | 22.13 | 25,023 | -0.52(-2.28%) |
Jan 21, 2005 | 22.97 | 23.25 | 22.40 | 22.65 | 18,322 | -0.23(-1.00%) |
Jan 20, 2005 | 22.99 | 22.99 | 22.75 | 22.87 | 36,987 | +0.00(+0.00%) |
Jan 19, 2005 | 23.14 | 23.89 | 22.67 | 22.87 | 59,711 | -0.19(-0.82%) |
Jan 18, 2005 | 22.05 | 23.13 | 22.05 | 23.06 | 123,116 | +0.54(+2.39%) |
Jan 14, 2005 | 22.57 | 22.75 | 22.01 | 22.53 | 22,408 | -0.22(-0.97%) |
Jan 13, 2005 | 22.40 | 22.76 | 22.06 | 22.75 | 65,684 | +0.36(+1.63%) |
Jan 12, 2005 | 22.00 | 22.38 | 21.99 | 22.38 | 15,438 | +0.27(+1.20%) |
Jan 11, 2005 | 22.00 | 22.15 | 21.84 | 22.12 | 37,481 | +0.06(+0.28%) |
Jan 10, 2005 | 22.12 | 22.12 | 21.24 | 22.06 | 35,980 | +0.01(+0.03%) |
Jan 07, 2005 | 21.43 | 22.52 | 21.43 | 22.05 | 42,126 | +0.45(+2.07%) |
Jan 06, 2005 | 21.74 | 21.87 | 20.96 | 21.60 | 53,088 | -0.28(-1.28%) |
Jan 05, 2005 | 22.06 | 22.23 | 20.98 | 21.88 | 63,931 | -0.36(-1.64%) |
Jan 04, 2005 | 22.54 | 22.54 | 22.14 | 22.25 | 29,575 | +0.05(+0.20%) |
Jan 03, 2005 | 22.58 | 22.60 | 22.19 | 22.20 | 30,809 | -0.41(-1.81%) |
Dec 31, 2004 | 22.62 | 22.71 | 22.38 | 22.61 | 25,306 | +0.17(+0.74%) |
Dec 30, 2004 | 21.79 | 22.57 | 21.79 | 22.44 | 27,942 | +0.46(+2.11%) |
Dec 29, 2004 | 21.74 | 21.99 | 21.71 | 21.98 | 17,398 | +0.20(+0.94%) |
Dec 28, 2004 | 21.99 | 21.99 | 21.43 | 21.77 | 28,338 | +0.11(+0.53%) |
Dec 27, 2004 | 21.44 | 22.00 | 21.40 | 21.66 | 35,587 | +0.08(+0.35%) |
Dec 23, 2004 | 21.95 | 22.38 | 21.27 | 21.59 | 36,509 | -0.60(-2.70%) |
Dec 22, 2004 | 21.81 | 22.53 | 21.77 | 22.18 | 44,022 | +0.00(+0.00%) |
Dec 21, 2004 | 21.55 | 22.19 | 21.24 | 22.18 | 92,658 | +0.62(+2.89%) |
Dec 20, 2004 | 21.43 | 21.61 | 21.25 | 21.56 | 21,484 | +0.15(+0.71%) |
Dec 17, 2004 | 21.05 | 21.42 | 21.05 | 21.41 | 21,088 | +0.14(+0.64%) |
Dec 16, 2004 | 21.03 | 21.39 | 21.03 | 21.27 | 41,650 | +0.06(+0.30%) |
Dec 15, 2004 | 21.39 | 21.57 | 20.97 | 21.21 | 58,653 | +0.00(+0.02%) |
Dec 14, 2004 | 20.94 | 21.24 | 20.85 | 21.21 | 59,575 | +0.05(+0.25%) |
Dec 13, 2004 | 20.91 | 21.65 | 20.67 | 21.15 | 120,601 | +0.40(+1.94%) |
Dec 10, 2004 | 20.86 | 20.93 | 20.47 | 20.75 | 92,263 | -0.05(-0.22%) |
Dec 09, 2004 | 21.16 | 21.16 | 20.63 | 20.80 | 96,612 | -0.26(-1.23%) |
Dec 08, 2004 | 19.79 | 21.81 | 19.76 | 21.05 | 298,933 | +1.04(+5.19%) |
Dec 07, 2004 | 18.98 | 20.48 | 18.66 | 20.01 | 527,350 | +4.51(+29.12%) |
Dec 06, 2004 | 15.48 | 15.77 | 15.48 | 15.50 | 18,584 | -0.20(-1.30%) |
Dec 03, 2004 | 15.78 | 15.78 | 15.53 | 15.71 | 27,810 | -0.04(-0.24%) |
Dec 02, 2004 | 15.80 | 15.93 | 15.67 | 15.74 | 10,939 | -0.19(-1.19%) |
Dec 01, 2004 | 15.61 | 16.02 | 15.61 | 15.93 | 13,839 | +0.15(+0.96%) |
Nov 30, 2004 | 15.89 | 15.89 | 15.67 | 15.78 | 11,467 | -0.14(-0.90%) |
Nov 29, 2004 | 16.48 | 16.48 | 15.63 | 15.92 | 15,289 | -0.01(-0.05%) |
Nov 26, 2004 | 15.97 | 16.24 | 15.77 | 15.93 | 12,785 | -0.27(-1.68%) |
Nov 24, 2004 | 16.08 | 16.24 | 15.98 | 16.20 | 5,272 | -0.04(-0.24%) |
Nov 23, 2004 | 16.26 | 16.42 | 15.98 | 16.24 | 6,590 | -0.02(-0.14%) |
Nov 22, 2004 | 16.50 | 16.50 | 15.93 | 16.27 | 8,699 | +0.27(+1.66%) |
Nov 19, 2004 | 16.48 | 16.50 | 16.00 | 16.00 | 33,346 | -0.36(-2.18%) |
Nov 18, 2004 | 16.46 | 16.71 | 16.24 | 16.36 | 14,498 | +0.18(+1.13%) |
Nov 17, 2004 | 15.74 | 16.50 | 15.74 | 16.18 | 18,189 | +0.16(+0.99%) |
Nov 16, 2004 | 15.56 | 16.15 | 15.56 | 16.02 | 15,948 | +0.16(+1.00%) |
Nov 15, 2004 | 15.55 | 16.16 | 15.37 | 15.86 | 24,779 | +0.30(+1.90%) |
Nov 12, 2004 | 15.23 | 15.61 | 15.23 | 15.56 | 30,051 | +0.22(+1.43%) |
Nov 11, 2004 | 15.52 | 15.83 | 15.13 | 15.34 | 20,166 | -0.11(-0.74%) |
Nov 10, 2004 | 15.36 | 15.66 | 15.22 | 15.45 | 14,630 | +0.05(+0.34%) |
Nov 09, 2004 | 15.74 | 15.74 | 15.36 | 15.40 | 22,011 | -0.17(-1.07%) |
Nov 08, 2004 | 15.22 | 15.78 | 15.22 | 15.57 | 21,220 | +0.40(+2.65%) |
Nov 05, 2004 | 15.25 | 15.50 | 15.17 | 15.17 | 10,148 | -0.18(-1.19%) |
Nov 04, 2004 | 15.06 | 15.44 | 15.06 | 15.35 | 8,830 | -0.02(-0.10%) |
Nov 03, 2004 | 14.73 | 15.36 | 14.73 | 15.36 | 23,461 | +0.39(+2.58%) |
Nov 02, 2004 | 14.85 | 15.10 | 14.74 | 14.98 | 28,865 | +0.41(+2.81%) |