Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.00 | 24.00 | 21.00 | 21.95 | 1,265 | +1.05(+5.02%) |
Jan 28, 2005 | 19.50 | 20.90 | 19.50 | 20.90 | 60 | -0.80(-3.66%) |
Jan 27, 2005 | 22.50 | 22.50 | 19.80 | 21.70 | 336 | +0.95(+4.55%) |
Jan 26, 2005 | 20.20 | 21.48 | 19.30 | 20.75 | 821 | +0.45(+2.22%) |
Jan 25, 2005 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 19.25 | 20.30 | 19.25 | 20.30 | 427 | -0.75(-3.56%) |
Jan 21, 2005 | 19.25 | 21.10 | 19.15 | 21.05 | 478 | +0.61(+2.96%) |
Jan 20, 2005 | 19.01 | 20.45 | 18.50 | 20.45 | 693 | -0.86(-4.01%) |
Jan 19, 2005 | 18.25 | 21.30 | 18.25 | 21.30 | 1,069 | +0.90(+4.41%) |
Jan 18, 2005 | 20.30 | 20.98 | 20.30 | 20.40 | 1,221 | -0.85(-4.00%) |
Jan 14, 2005 | 20.94 | 21.25 | 20.55 | 21.25 | 380 | +0.10(+0.47%) |
Jan 13, 2005 | 22.50 | 23.16 | 20.50 | 21.15 | 519 | -1.05(-4.73%) |
Jan 12, 2005 | 20.50 | 22.20 | 20.35 | 22.20 | 1,280 | +1.95(+9.63%) |
Jan 11, 2005 | 22.12 | 22.25 | 20.25 | 20.25 | 1,983 | -2.25(-10.00%) |
Jan 10, 2005 | 25.75 | 26.00 | 22.50 | 22.50 | 1,470 | -3.30(-12.79%) |
Jan 07, 2005 | 27.50 | 27.50 | 25.75 | 25.80 | 393 | -0.05(-0.19%) |
Jan 06, 2005 | 25.55 | 25.85 | 25.25 | 25.85 | 400 | -0.05(-0.19%) |
Jan 05, 2005 | 26.45 | 26.45 | 25.50 | 25.90 | 1,410 | -1.10(-4.07%) |
Jan 04, 2005 | 28.75 | 28.75 | 27.00 | 27.00 | 2,145 | -0.61(-2.21%) |
Jan 03, 2005 | 26.85 | 28.60 | 26.85 | 27.61 | 900 | +0.76(+2.83%) |
Dec 31, 2004 | 26.50 | 27.20 | 26.50 | 26.85 | 1,280 | -0.05(-0.19%) |
Dec 30, 2004 | 26.67 | 27.75 | 26.50 | 26.90 | 8,000 | -0.40(-1.47%) |
Dec 29, 2004 | 27.35 | 28.05 | 26.50 | 27.30 | 3,300 | +0.55(+2.06%) |
Dec 28, 2004 | 26.50 | 27.45 | 26.50 | 26.75 | 6,300 | +0.15(+0.56%) |
Dec 27, 2004 | 26.05 | 27.00 | 26.05 | 26.60 | 2,480 | -0.15(-0.56%) |
Dec 23, 2004 | 27.25 | 27.25 | 26.75 | 26.75 | 900 | -0.10(-0.37%) |
Dec 22, 2004 | 26.25 | 27.90 | 26.25 | 26.85 | 640 | +0.60(+2.29%) |
Dec 21, 2004 | 26.25 | 27.90 | 26.25 | 26.25 | 1,460 | -0.10(-0.38%) |
Dec 20, 2004 | 26.50 | 27.50 | 26.25 | 26.35 | 1,640 | +0.00(+0.00%) |
Dec 17, 2004 | 26.00 | 28.00 | 26.00 | 26.35 | 140 | -0.55(-2.04%) |
Dec 16, 2004 | 26.45 | 27.00 | 26.45 | 26.90 | 640 | +0.35(+1.32%) |
Dec 15, 2004 | 27.00 | 28.14 | 25.95 | 26.55 | 500 | -2.39(-8.27%) |
Dec 14, 2004 | 27.90 | 30.00 | 25.55 | 28.95 | 1,160 | +1.20(+4.31%) |
Dec 13, 2004 | 32.20 | 32.20 | 26.50 | 27.75 | 2,060 | +0.75(+2.78%) |
Dec 10, 2004 | 27.50 | 27.50 | 25.50 | 27.00 | 500 | +1.15(+4.45%) |
Dec 09, 2004 | 27.50 | 27.50 | 25.60 | 25.85 | 1,380 | -0.65(-2.45%) |
Dec 08, 2004 | 26.70 | 28.25 | 25.50 | 26.50 | 1,920 | -2.86(-9.76%) |
Dec 07, 2004 | 31.25 | 31.25 | 26.75 | 29.36 | 1,320 | -0.98(-3.23%) |
Dec 06, 2004 | 27.65 | 30.70 | 27.65 | 30.34 | 760 | +2.20(+7.80%) |
Dec 03, 2004 | 29.25 | 29.25 | 27.41 | 28.15 | 1,900 | -1.10(-3.76%) |
Dec 02, 2004 | 29.55 | 30.70 | 29.25 | 29.25 | 1,340 | +0.00(+0.00%) |
Dec 01, 2004 | 28.15 | 30.00 | 28.15 | 29.25 | 720 | -1.10(-3.62%) |
Nov 30, 2004 | 31.00 | 31.00 | 28.15 | 30.35 | 2,440 | -0.15(-0.49%) |
Nov 29, 2004 | 27.55 | 31.25 | 26.25 | 30.50 | 6,300 | +1.75(+6.09%) |
Nov 26, 2004 | 28.80 | 29.50 | 27.55 | 28.75 | 2,040 | -0.50(-1.71%) |
Nov 24, 2004 | 29.60 | 30.85 | 29.25 | 29.25 | 2,060 | -1.80(-5.80%) |
Nov 23, 2004 | 30.15 | 31.75 | 29.50 | 31.05 | 2,880 | -1.30(-4.02%) |