Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.87 | 20.28 | 19.87 | 20.20 | 137,627 | +0.46(+2.34%) |
Jan 28, 2005 | 19.95 | 19.99 | 19.54 | 19.74 | 72,706 | -0.18(-0.88%) |
Jan 27, 2005 | 19.83 | 20.00 | 19.79 | 19.92 | 107,238 | +0.02(+0.08%) |
Jan 26, 2005 | 19.67 | 19.90 | 19.61 | 19.90 | 110,001 | +0.30(+1.54%) |
Jan 25, 2005 | 19.11 | 19.64 | 19.11 | 19.60 | 93,802 | +0.09(+0.45%) |
Jan 24, 2005 | 19.33 | 19.63 | 19.27 | 19.51 | 157,090 | +0.18(+0.95%) |
Jan 21, 2005 | 19.49 | 19.61 | 19.27 | 19.33 | 104,978 | -0.10(-0.53%) |
Jan 20, 2005 | 19.43 | 19.72 | 19.30 | 19.43 | 149,305 | -0.11(-0.57%) |
Jan 19, 2005 | 19.71 | 19.82 | 19.53 | 19.54 | 99,704 | -0.29(-1.45%) |
Jan 18, 2005 | 19.76 | 19.89 | 19.67 | 19.83 | 86,895 | +0.08(+0.40%) |
Jan 14, 2005 | 19.43 | 19.75 | 19.39 | 19.75 | 119,293 | +0.36(+1.85%) |
Jan 13, 2005 | 19.42 | 19.62 | 19.28 | 19.39 | 142,901 | -0.02(-0.12%) |
Jan 12, 2005 | 19.19 | 19.42 | 19.16 | 19.42 | 85,389 | +0.16(+0.83%) |
Jan 11, 2005 | 19.43 | 19.44 | 19.17 | 19.26 | 115,024 | -0.25(-1.31%) |
Jan 10, 2005 | 19.28 | 19.67 | 19.28 | 19.51 | 230,299 | +0.26(+1.37%) |
Jan 07, 2005 | 19.80 | 19.89 | 19.25 | 19.25 | 136,873 | -0.38(-1.95%) |
Jan 06, 2005 | 19.75 | 19.79 | 19.63 | 19.63 | 96,564 | -0.07(-0.36%) |
Jan 05, 2005 | 19.85 | 19.89 | 19.64 | 19.70 | 230,801 | -0.15(-0.76%) |
Jan 04, 2005 | 19.92 | 20.10 | 19.85 | 19.85 | 130,218 | -0.09(-0.44%) |
Jan 03, 2005 | 20.19 | 20.35 | 19.89 | 19.94 | 127,957 | -0.29(-1.42%) |
Dec 31, 2004 | 20.35 | 20.45 | 20.20 | 20.23 | 54,749 | -0.12(-0.59%) |
Dec 30, 2004 | 20.32 | 20.47 | 20.32 | 20.35 | 33,527 | +0.02(+0.08%) |
Dec 29, 2004 | 20.35 | 20.47 | 20.28 | 20.33 | 37,169 | -0.13(-0.62%) |
Dec 28, 2004 | 20.12 | 20.82 | 20.12 | 20.46 | 91,165 | +0.34(+1.70%) |
Dec 27, 2004 | 20.33 | 20.35 | 20.12 | 20.12 | 69,692 | -0.23(-1.14%) |
Dec 23, 2004 | 20.39 | 20.51 | 20.35 | 20.35 | 44,578 | -0.10(-0.47%) |
Dec 22, 2004 | 20.44 | 20.62 | 20.39 | 20.44 | 74,715 | +0.00(+0.00%) |
Dec 21, 2004 | 20.35 | 20.50 | 20.32 | 20.44 | 116,279 | +0.08(+0.39%) |
Dec 20, 2004 | 20.38 | 20.39 | 20.25 | 20.36 | 162,741 | -0.02(-0.12%) |
Dec 17, 2004 | 20.30 | 20.39 | 20.26 | 20.39 | 228,541 | +0.07(+0.35%) |
Dec 16, 2004 | 20.35 | 20.39 | 20.23 | 20.32 | 91,165 | -0.07(-0.35%) |
Dec 15, 2004 | 20.11 | 20.39 | 20.08 | 20.39 | 166,759 | +0.25(+1.23%) |
Dec 14, 2004 | 20.15 | 20.27 | 19.96 | 20.14 | 138,003 | +0.01(+0.04%) |
Dec 13, 2004 | 20.04 | 20.19 | 19.91 | 20.13 | 113,893 | +0.09(+0.44%) |
Dec 10, 2004 | 19.91 | 20.12 | 19.48 | 20.04 | 170,526 | +0.22(+1.08%) |
Dec 09, 2004 | 19.77 | 19.83 | 19.61 | 19.83 | 117,535 | -0.10(-0.48%) |
Dec 08, 2004 | 19.63 | 19.96 | 19.63 | 19.92 | 128,209 | +0.10(+0.48%) |
Dec 07, 2004 | 20.16 | 20.16 | 19.83 | 19.83 | 135,115 | -0.33(-1.62%) |
Dec 06, 2004 | 20.10 | 20.27 | 19.99 | 20.16 | 113,266 | -0.02(-0.12%) |
Dec 03, 2004 | 20.23 | 20.29 | 20.07 | 20.18 | 171,782 | +0.00(+0.00%) |
Dec 02, 2004 | 20.20 | 20.28 | 20.11 | 20.18 | 112,135 | -0.22(-1.05%) |
Dec 01, 2004 | 20.31 | 20.39 | 20.17 | 20.39 | 166,383 | +0.17(+0.83%) |
Nov 30, 2004 | 20.31 | 20.39 | 20.11 | 20.23 | 83,756 | -0.12(-0.59%) |
Nov 29, 2004 | 20.35 | 20.39 | 20.05 | 20.35 | 111,759 | +0.06(+0.31%) |
Nov 26, 2004 | 20.20 | 20.38 | 20.20 | 20.28 | 12,808 | +0.10(+0.51%) |
Nov 24, 2004 | 20.11 | 20.31 | 20.03 | 20.18 | 91,793 | -0.01(-0.04%) |
Nov 23, 2004 | 20.06 | 20.27 | 19.95 | 20.19 | 101,085 | +0.14(+0.68%) |
Nov 22, 2004 | 19.70 | 20.08 | 19.70 | 20.05 | 148,049 | +0.37(+1.86%) |
Nov 19, 2004 | 19.84 | 19.88 | 19.68 | 19.69 | 57,763 | -0.17(-0.84%) |
Nov 18, 2004 | 19.91 | 19.96 | 19.79 | 19.85 | 89,909 | -0.18(-0.87%) |
Nov 17, 2004 | 19.85 | 20.14 | 19.85 | 20.03 | 192,376 | +0.20(+1.00%) |
Nov 16, 2004 | 19.96 | 19.96 | 19.77 | 19.83 | 87,272 | -0.21(-1.03%) |
Nov 15, 2004 | 20.23 | 20.27 | 19.81 | 20.04 | 125,320 | -0.15(-0.75%) |
Nov 12, 2004 | 20.12 | 20.20 | 19.82 | 20.19 | 105,606 | +0.07(+0.36%) |
Nov 11, 2004 | 19.75 | 20.15 | 19.73 | 20.12 | 98,071 | +0.29(+1.49%) |
Nov 10, 2004 | 19.74 | 19.91 | 19.74 | 19.82 | 108,494 | -0.19(-0.95%) |
Nov 09, 2004 | 19.98 | 20.12 | 19.91 | 20.01 | 94,681 | +0.02(+0.12%) |
Nov 08, 2004 | 20.63 | 20.63 | 19.91 | 19.99 | 154,830 | -0.64(-3.09%) |
Nov 05, 2004 | 20.39 | 20.69 | 20.31 | 20.63 | 202,673 | +0.25(+1.21%) |
Nov 04, 2004 | 19.99 | 20.38 | 19.83 | 20.38 | 163,997 | +0.33(+1.63%) |
Nov 03, 2004 | 19.71 | 20.05 | 19.71 | 20.05 | 150,309 | +0.46(+2.36%) |
Nov 02, 2004 | 19.75 | 19.86 | 19.53 | 19.59 | 165,127 | -0.26(-1.32%) |