Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.78 | 20.11 | 19.64 | 20.03 | 840,903 | +0.25(+1.27%) |
Jan 28, 2005 | 19.63 | 19.82 | 19.30 | 19.78 | 792,563 | +0.12(+0.62%) |
Jan 27, 2005 | 19.56 | 19.75 | 19.40 | 19.66 | 543,266 | +0.15(+0.74%) |
Jan 26, 2005 | 19.63 | 19.73 | 19.27 | 19.51 | 1,103,431 | -0.18(-0.93%) |
Jan 25, 2005 | 19.69 | 19.84 | 19.56 | 19.69 | 1,379,191 | +0.00(+0.00%) |
Jan 24, 2005 | 19.79 | 19.85 | 19.50 | 19.69 | 1,338,449 | -0.09(-0.46%) |
Jan 21, 2005 | 19.66 | 20.00 | 19.59 | 19.79 | 1,915,121 | +0.13(+0.66%) |
Jan 20, 2005 | 21.02 | 21.32 | 19.47 | 19.66 | 4,833,851 | -1.37(-6.50%) |
Jan 19, 2005 | 20.84 | 21.23 | 20.83 | 21.02 | 749,856 | +0.18(+0.84%) |
Jan 18, 2005 | 20.72 | 20.99 | 20.55 | 20.85 | 1,330,458 | +0.12(+0.59%) |
Jan 14, 2005 | 20.30 | 20.88 | 20.21 | 20.72 | 943,085 | +0.40(+1.99%) |
Jan 13, 2005 | 20.18 | 20.53 | 20.03 | 20.32 | 790,991 | +0.14(+0.68%) |
Jan 12, 2005 | 20.09 | 20.21 | 19.84 | 20.18 | 551,650 | +0.15(+0.72%) |
Jan 11, 2005 | 20.18 | 20.38 | 20.01 | 20.04 | 1,002,036 | -0.30(-1.46%) |
Jan 10, 2005 | 20.01 | 20.50 | 20.01 | 20.34 | 787,978 | +0.26(+1.29%) |
Jan 07, 2005 | 20.25 | 20.25 | 19.93 | 20.08 | 848,501 | +0.02(+0.08%) |
Jan 06, 2005 | 20.23 | 20.41 | 20.04 | 20.06 | 728,634 | +0.08(+0.38%) |
Jan 05, 2005 | 20.09 | 20.18 | 19.69 | 19.98 | 1,127,012 | -0.10(-0.49%) |
Jan 04, 2005 | 20.49 | 20.59 | 19.83 | 20.08 | 1,068,061 | -0.43(-2.08%) |
Jan 03, 2005 | 20.63 | 20.88 | 20.37 | 20.51 | 842,475 | +0.00(+0.00%) |
Dec 31, 2004 | 20.32 | 20.72 | 20.28 | 20.51 | 891,470 | +0.25(+1.24%) |
Dec 30, 2004 | 19.92 | 20.30 | 19.80 | 20.26 | 753,524 | +0.37(+1.88%) |
Dec 29, 2004 | 19.81 | 20.03 | 19.81 | 19.89 | 924,351 | -0.05(-0.27%) |
Dec 28, 2004 | 19.84 | 20.08 | 19.63 | 19.94 | 773,830 | +0.08(+0.42%) |
Dec 27, 2004 | 20.11 | 20.27 | 19.82 | 19.85 | 866,055 | -0.06(-0.31%) |
Dec 23, 2004 | 20.47 | 20.59 | 19.88 | 19.92 | 977,145 | -0.61(-2.98%) |
Dec 22, 2004 | 19.96 | 20.99 | 19.92 | 20.53 | 1,386,134 | +0.40(+2.01%) |
Dec 21, 2004 | 19.79 | 20.13 | 19.64 | 20.12 | 989,197 | +0.40(+2.01%) |
Dec 20, 2004 | 19.94 | 20.00 | 19.71 | 19.72 | 776,712 | -0.14(-0.69%) |
Dec 17, 2004 | 20.10 | 20.22 | 19.79 | 19.86 | 914,395 | -0.23(-1.14%) |
Dec 16, 2004 | 20.33 | 20.33 | 20.02 | 20.09 | 758,502 | -0.23(-1.13%) |
Dec 15, 2004 | 19.98 | 20.38 | 19.98 | 20.32 | 1,298,101 | +0.34(+1.68%) |
Dec 14, 2004 | 19.48 | 20.01 | 19.43 | 19.98 | 1,611,851 | +0.36(+1.83%) |
Dec 13, 2004 | 19.71 | 19.77 | 19.21 | 19.63 | 697,979 | -0.09(-0.46%) |
Dec 10, 2004 | 19.62 | 19.84 | 19.35 | 19.72 | 967,713 | +0.06(+0.31%) |
Dec 09, 2004 | 19.44 | 19.66 | 18.99 | 19.66 | 1,390,719 | -0.02(-0.08%) |
Dec 08, 2004 | 19.23 | 19.69 | 19.23 | 19.67 | 1,169,587 | +0.53(+2.79%) |
Dec 07, 2004 | 19.34 | 19.37 | 19.06 | 19.14 | 1,352,728 | -0.20(-1.03%) |
Dec 06, 2004 | 19.37 | 19.79 | 19.16 | 19.34 | 2,034,202 | -0.66(-3.32%) |
Dec 03, 2004 | 20.04 | 20.16 | 19.69 | 20.00 | 956,054 | +0.00(+0.00%) |
Dec 02, 2004 | 19.56 | 20.36 | 19.24 | 20.00 | 1,644,077 | +0.15(+0.73%) |
Dec 01, 2004 | 19.50 | 19.95 | 19.38 | 19.85 | 1,444,299 | +0.63(+3.30%) |
Nov 30, 2004 | 19.93 | 19.93 | 19.08 | 19.22 | 1,558,402 | -0.85(-4.22%) |
Nov 29, 2004 | 20.34 | 20.35 | 19.70 | 20.07 | 821,121 | -0.31(-1.50%) |
Nov 26, 2004 | 20.00 | 20.43 | 19.98 | 20.37 | 576,933 | +0.31(+1.56%) |
Nov 24, 2004 | 19.66 | 20.11 | 19.58 | 20.06 | 1,833,245 | +0.56(+2.86%) |
Nov 23, 2004 | 19.47 | 19.74 | 19.11 | 19.50 | 3,062,570 | -0.33(-1.65%) |
Nov 22, 2004 | 20.00 | 20.20 | 19.74 | 19.83 | 2,135,860 | -0.28(-1.40%) |
Nov 19, 2004 | 19.62 | 20.11 | 18.97 | 20.11 | 3,146,935 | +0.30(+1.50%) |
Nov 18, 2004 | 20.34 | 20.34 | 19.58 | 19.82 | 2,918,991 | -0.53(-2.59%) |
Nov 17, 2004 | 20.42 | 20.50 | 19.53 | 20.34 | 4,741,756 | +1.22(+6.39%) |
Nov 16, 2004 | 19.01 | 19.27 | 18.97 | 19.12 | 1,451,766 | +0.07(+0.36%) |
Nov 15, 2004 | 19.16 | 19.38 | 18.66 | 19.05 | 1,341,200 | -0.03(-0.16%) |
Nov 12, 2004 | 18.30 | 19.24 | 18.30 | 19.08 | 1,509,014 | +0.66(+3.56%) |
Nov 11, 2004 | 17.80 | 18.53 | 17.73 | 18.43 | 865,269 | +0.60(+3.34%) |
Nov 10, 2004 | 17.84 | 18.02 | 17.56 | 17.83 | 1,099,632 | -0.20(-1.10%) |
Nov 09, 2004 | 17.75 | 18.09 | 17.33 | 18.03 | 1,254,346 | +0.29(+1.63%) |
Nov 08, 2004 | 18.18 | 18.55 | 17.34 | 17.74 | 2,100,358 | -0.93(-4.99%) |
Nov 05, 2004 | 17.16 | 19.03 | 16.75 | 18.67 | 6,200,335 | +2.14(+12.98%) |
Nov 04, 2004 | 15.56 | 16.72 | 15.53 | 16.53 | 1,154,784 | +0.69(+4.39%) |
Nov 03, 2004 | 15.85 | 15.85 | 15.40 | 15.83 | 544,838 | +0.31(+1.97%) |
Nov 02, 2004 | 15.37 | 15.73 | 15.33 | 15.53 | 831,078 | +0.16(+1.04%) |