Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.10 | 21.32 | 21.06 | 21.31 | 42,033 | +0.34(+1.64%) |
Jan 28, 2005 | 20.91 | 21.06 | 20.60 | 20.96 | 34,802 | -0.06(-0.28%) |
Jan 27, 2005 | 20.82 | 21.09 | 20.57 | 21.02 | 44,981 | +0.07(+0.35%) |
Jan 26, 2005 | 20.96 | 21.09 | 20.59 | 20.95 | 42,115 | +0.48(+2.35%) |
Jan 25, 2005 | 20.67 | 20.91 | 20.36 | 20.47 | 33,182 | +0.11(+0.55%) |
Jan 24, 2005 | 21.10 | 21.10 | 20.29 | 20.36 | 21,736 | -0.31(-1.50%) |
Jan 21, 2005 | 21.19 | 21.31 | 20.36 | 20.67 | 50,733 | -0.28(-1.32%) |
Jan 20, 2005 | 20.83 | 21.13 | 20.43 | 20.94 | 81,801 | +0.11(+0.51%) |
Jan 19, 2005 | 21.19 | 21.56 | 20.78 | 20.84 | 61,160 | -0.80(-3.69%) |
Jan 18, 2005 | 21.20 | 21.71 | 21.07 | 21.64 | 185,597 | +1.05(+5.09%) |
Jan 14, 2005 | 20.49 | 20.80 | 20.38 | 20.59 | 74,296 | +0.44(+2.19%) |
Jan 13, 2005 | 20.80 | 21.06 | 19.94 | 20.15 | 77,324 | -0.42(-2.05%) |
Jan 12, 2005 | 20.32 | 20.67 | 20.06 | 20.57 | 107,330 | +0.25(+1.23%) |
Jan 11, 2005 | 20.93 | 20.93 | 20.25 | 20.32 | 48,039 | -0.20(-0.96%) |
Jan 10, 2005 | 20.50 | 20.99 | 20.21 | 20.52 | 63,161 | +0.15(+0.74%) |
Jan 07, 2005 | 21.58 | 21.58 | 20.36 | 20.36 | 107,028 | -0.78(-3.71%) |
Jan 06, 2005 | 20.86 | 21.65 | 20.81 | 21.15 | 52,675 | +0.28(+1.36%) |
Jan 05, 2005 | 21.35 | 22.01 | 20.87 | 20.87 | 60,820 | -0.89(-4.09%) |
Jan 04, 2005 | 22.36 | 22.36 | 21.48 | 21.76 | 52,391 | -0.17(-0.78%) |
Jan 03, 2005 | 22.55 | 22.55 | 21.71 | 21.93 | 47,281 | -0.13(-0.60%) |
Dec 31, 2004 | 22.55 | 22.55 | 21.82 | 22.06 | 28,819 | -0.22(-1.01%) |
Dec 30, 2004 | 22.46 | 22.63 | 22.20 | 22.28 | 51,875 | -0.13(-0.59%) |
Dec 29, 2004 | 22.25 | 22.67 | 22.11 | 22.41 | 27,303 | -0.32(-1.42%) |
Dec 28, 2004 | 22.26 | 22.96 | 22.26 | 22.74 | 51,420 | +0.13(+0.55%) |
Dec 27, 2004 | 22.90 | 22.90 | 22.34 | 22.61 | 24,269 | +0.00(+0.00%) |
Dec 23, 2004 | 22.55 | 22.85 | 22.47 | 22.61 | 13,499 | +0.19(+0.85%) |
Dec 22, 2004 | 22.41 | 22.58 | 22.30 | 22.42 | 55,971 | +0.01(+0.03%) |
Dec 21, 2004 | 22.47 | 22.61 | 22.23 | 22.41 | 59,915 | +0.21(+0.95%) |
Dec 20, 2004 | 21.85 | 22.48 | 21.79 | 22.20 | 91,920 | +0.05(+0.24%) |
Dec 17, 2004 | 22.61 | 22.61 | 21.97 | 22.15 | 98,291 | -0.29(-1.29%) |
Dec 16, 2004 | 22.89 | 22.89 | 22.24 | 22.44 | 66,741 | -0.49(-2.13%) |
Dec 15, 2004 | 22.71 | 22.93 | 22.20 | 22.93 | 54,757 | +0.28(+1.25%) |
Dec 14, 2004 | 22.62 | 22.66 | 22.12 | 22.65 | 41,713 | +0.11(+0.50%) |
Dec 13, 2004 | 22.55 | 22.61 | 22.13 | 22.53 | 64,465 | +0.12(+0.53%) |
Dec 10, 2004 | 22.45 | 22.45 | 21.85 | 22.41 | 109,819 | +0.21(+0.95%) |
Dec 09, 2004 | 22.09 | 22.39 | 21.95 | 22.20 | 71,594 | -0.03(-0.12%) |
Dec 08, 2004 | 22.38 | 22.38 | 22.08 | 22.23 | 142,734 | +0.14(+0.66%) |
Dec 07, 2004 | 22.12 | 22.30 | 21.76 | 22.09 | 132,116 | -0.07(-0.30%) |
Dec 06, 2004 | 22.25 | 22.40 | 22.12 | 22.15 | 163,363 | -0.30(-1.32%) |
Dec 03, 2004 | 22.38 | 22.59 | 22.21 | 22.45 | 59,915 | -0.42(-1.82%) |
Dec 02, 2004 | 22.74 | 22.96 | 22.08 | 22.86 | 89,493 | +0.30(+1.34%) |
Dec 01, 2004 | 22.34 | 22.74 | 21.83 | 22.56 | 85,853 | +0.14(+0.65%) |
Nov 30, 2004 | 21.34 | 22.41 | 21.27 | 22.41 | 154,262 | +0.74(+3.41%) |
Nov 29, 2004 | 21.80 | 21.80 | 20.93 | 21.68 | 85,701 | +0.26(+1.23%) |
Nov 26, 2004 | 21.82 | 21.92 | 21.25 | 21.41 | 15,471 | -0.25(-1.16%) |
Nov 24, 2004 | 21.43 | 21.66 | 21.09 | 21.66 | 40,196 | +0.24(+1.11%) |
Nov 23, 2004 | 21.16 | 21.43 | 20.65 | 21.43 | 60,521 | +0.28(+1.31%) |
Nov 22, 2004 | 20.69 | 21.25 | 20.52 | 21.15 | 78,117 | +0.32(+1.55%) |
Nov 19, 2004 | 20.89 | 21.39 | 20.79 | 20.83 | 45,050 | -0.45(-2.11%) |
Nov 18, 2004 | 21.27 | 21.53 | 21.02 | 21.27 | 34,128 | -0.22(-1.04%) |
Nov 17, 2004 | 21.47 | 21.69 | 21.24 | 21.50 | 62,493 | +0.40(+1.87%) |
Nov 16, 2004 | 21.91 | 21.91 | 21.10 | 21.10 | 36,707 | -0.49(-2.29%) |
Nov 15, 2004 | 21.82 | 21.82 | 21.41 | 21.60 | 27,303 | -0.20(-0.94%) |
Nov 12, 2004 | 21.82 | 21.89 | 21.66 | 21.80 | 136,060 | -0.01(-0.06%) |
Nov 11, 2004 | 21.49 | 21.82 | 21.36 | 21.82 | 56,578 | +0.30(+1.41%) |
Nov 10, 2004 | 21.13 | 21.51 | 21.07 | 21.51 | 43,381 | +0.15(+0.71%) |
Nov 09, 2004 | 21.00 | 21.43 | 21.00 | 21.36 | 32,460 | +0.16(+0.78%) |
Nov 08, 2004 | 21.43 | 21.43 | 21.08 | 21.20 | 14,865 | -0.23(-1.08%) |
Nov 05, 2004 | 21.25 | 21.54 | 21.17 | 21.43 | 25,331 | +0.00(+0.00%) |
Nov 04, 2004 | 21.03 | 21.44 | 20.90 | 21.43 | 40,347 | +0.23(+1.09%) |
Nov 03, 2004 | 21.29 | 21.37 | 20.89 | 21.20 | 52,786 | +0.26(+1.26%) |
Nov 02, 2004 | 20.98 | 21.12 | 20.77 | 20.93 | 52,937 | -0.13(-0.63%) |