Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.84 | 19.36 | 18.84 | 18.90 | 524,815 | +0.07(+0.35%) |
Jan 28, 2005 | 18.88 | 19.05 | 18.76 | 18.83 | 162,619 | -0.11(-0.56%) |
Jan 27, 2005 | 19.11 | 19.12 | 18.88 | 18.94 | 187,731 | -0.16(-0.81%) |
Jan 26, 2005 | 18.83 | 19.09 | 18.69 | 19.09 | 232,519 | +0.42(+2.23%) |
Jan 25, 2005 | 18.86 | 18.99 | 18.65 | 18.68 | 193,647 | -0.15(-0.79%) |
Jan 24, 2005 | 18.82 | 18.93 | 18.71 | 18.83 | 133,592 | +0.01(+0.06%) |
Jan 21, 2005 | 18.86 | 19.03 | 18.75 | 18.82 | 216,536 | -0.07(-0.38%) |
Jan 20, 2005 | 18.82 | 18.97 | 18.74 | 18.89 | 189,230 | -0.05(-0.28%) |
Jan 19, 2005 | 19.21 | 19.30 | 18.82 | 18.94 | 278,001 | -0.26(-1.34%) |
Jan 18, 2005 | 18.97 | 19.25 | 18.89 | 19.20 | 324,797 | +0.22(+1.17%) |
Jan 14, 2005 | 19.08 | 19.17 | 18.92 | 18.98 | 223,146 | -0.09(-0.45%) |
Jan 13, 2005 | 19.41 | 19.51 | 18.96 | 19.06 | 242,384 | -0.42(-2.15%) |
Jan 12, 2005 | 20.00 | 20.00 | 19.46 | 19.48 | 265,276 | -0.41(-2.06%) |
Jan 11, 2005 | 19.95 | 20.07 | 19.49 | 19.89 | 433,364 | -0.12(-0.58%) |
Jan 10, 2005 | 19.82 | 20.25 | 19.82 | 20.01 | 169,928 | +0.15(+0.75%) |
Jan 07, 2005 | 20.34 | 20.43 | 19.84 | 19.86 | 200,663 | -0.30(-1.51%) |
Jan 06, 2005 | 20.30 | 20.64 | 20.16 | 20.16 | 153,164 | -0.14(-0.71%) |
Jan 05, 2005 | 20.61 | 20.86 | 20.21 | 20.31 | 205,790 | -0.42(-2.03%) |
Jan 04, 2005 | 21.03 | 21.03 | 20.62 | 20.73 | 194,504 | -0.25(-1.22%) |
Jan 03, 2005 | 21.17 | 21.41 | 20.62 | 20.99 | 307,284 | -0.16(-0.76%) |
Dec 31, 2004 | 21.34 | 21.37 | 20.99 | 21.15 | 114,743 | +0.01(+0.05%) |
Dec 30, 2004 | 21.14 | 21.36 | 21.13 | 21.13 | 64,046 | -0.12(-0.57%) |
Dec 29, 2004 | 21.44 | 21.44 | 21.14 | 21.26 | 72,165 | -0.11(-0.52%) |
Dec 28, 2004 | 20.74 | 21.42 | 20.74 | 21.37 | 104,098 | +0.54(+2.58%) |
Dec 27, 2004 | 21.31 | 21.31 | 20.79 | 20.83 | 93,093 | -0.32(-1.49%) |
Dec 23, 2004 | 21.12 | 21.30 | 21.08 | 21.15 | 78,660 | -0.03(-0.13%) |
Dec 22, 2004 | 20.96 | 21.20 | 20.94 | 21.17 | 94,536 | +0.16(+0.76%) |
Dec 21, 2004 | 20.79 | 21.15 | 20.64 | 21.01 | 117,810 | +0.25(+1.20%) |
Dec 20, 2004 | 20.62 | 21.13 | 20.62 | 20.76 | 170,491 | +0.03(+0.13%) |
Dec 17, 2004 | 21.12 | 21.12 | 20.57 | 20.74 | 1,184,778 | -0.38(-1.81%) |
Dec 16, 2004 | 21.48 | 21.62 | 21.12 | 21.12 | 140,181 | -0.50(-2.31%) |
Dec 15, 2004 | 21.45 | 21.70 | 21.40 | 21.62 | 137,114 | +0.12(+0.54%) |
Dec 14, 2004 | 21.39 | 21.68 | 21.38 | 21.50 | 121,418 | +0.02(+0.08%) |
Dec 13, 2004 | 21.26 | 21.50 | 21.07 | 21.48 | 110,954 | +0.24(+1.12%) |
Dec 10, 2004 | 20.94 | 21.25 | 20.80 | 21.25 | 127,913 | +0.19(+0.90%) |
Dec 09, 2004 | 20.86 | 21.06 | 20.60 | 21.06 | 135,130 | +0.09(+0.45%) |
Dec 08, 2004 | 20.86 | 20.99 | 20.69 | 20.96 | 142,346 | +0.19(+0.93%) |
Dec 07, 2004 | 21.37 | 21.43 | 20.70 | 20.77 | 134,588 | -0.69(-3.20%) |
Dec 06, 2004 | 21.35 | 21.53 | 21.34 | 21.46 | 129,898 | -0.05(-0.23%) |
Dec 03, 2004 | 21.63 | 21.63 | 21.41 | 21.51 | 139,459 | -0.19(-0.89%) |
Dec 02, 2004 | 21.67 | 21.81 | 21.60 | 21.70 | 156,960 | -0.02(-0.08%) |
Dec 01, 2004 | 21.24 | 21.76 | 21.18 | 21.72 | 261,780 | +0.50(+2.38%) |
Nov 30, 2004 | 20.99 | 21.23 | 20.97 | 21.21 | 131,702 | +0.10(+0.47%) |
Nov 29, 2004 | 20.95 | 21.30 | 20.75 | 21.11 | 189,975 | +0.22(+1.06%) |
Nov 26, 2004 | 20.85 | 20.92 | 20.84 | 20.89 | 32,474 | +0.07(+0.35%) |
Nov 24, 2004 | 20.67 | 20.89 | 20.58 | 20.82 | 109,872 | +0.16(+0.78%) |
Nov 23, 2004 | 20.51 | 20.66 | 20.24 | 20.66 | 136,934 | +0.15(+0.73%) |
Nov 22, 2004 | 20.06 | 20.51 | 19.94 | 20.51 | 216,316 | +0.50(+2.52%) |
Nov 19, 2004 | 20.35 | 20.50 | 20.00 | 20.00 | 132,965 | -0.45(-2.20%) |
Nov 18, 2004 | 20.61 | 20.70 | 20.29 | 20.45 | 103,737 | -0.14(-0.70%) |
Nov 17, 2004 | 20.72 | 20.84 | 20.51 | 20.60 | 130,980 | +0.05(+0.24%) |
Nov 16, 2004 | 20.81 | 20.82 | 20.54 | 20.55 | 118,712 | -0.29(-1.41%) |
Nov 15, 2004 | 20.75 | 20.84 | 20.52 | 20.84 | 103,377 | +0.08(+0.40%) |
Nov 12, 2004 | 20.51 | 20.76 | 20.33 | 20.76 | 126,289 | +0.08(+0.40%) |
Nov 11, 2004 | 20.60 | 20.67 | 20.41 | 20.67 | 141,264 | +0.22(+1.06%) |
Nov 10, 2004 | 20.54 | 20.65 | 20.38 | 20.46 | 108,067 | -0.05(-0.24%) |
Nov 09, 2004 | 20.38 | 20.54 | 20.35 | 20.51 | 102,114 | +0.06(+0.27%) |
Nov 08, 2004 | 20.48 | 20.51 | 20.36 | 20.45 | 67,474 | +0.03(+0.16%) |
Nov 05, 2004 | 20.45 | 20.59 | 20.34 | 20.42 | 130,439 | -0.03(-0.16%) |
Nov 04, 2004 | 20.33 | 20.46 | 20.13 | 20.45 | 157,140 | +0.01(+0.03%) |
Nov 03, 2004 | 20.20 | 20.45 | 19.95 | 20.45 | 176,805 | +0.38(+1.88%) |
Nov 02, 2004 | 20.18 | 20.38 | 19.95 | 20.07 | 142,707 | -0.17(-0.85%) |