Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.16 | 22.14 | 21.03 | 21.80 | 547,729 | +0.28(+1.29%) |
Jan 28, 2005 | 21.65 | 22.16 | 21.14 | 21.52 | 155,397 | -0.06(-0.30%) |
Jan 27, 2005 | 21.05 | 21.72 | 20.82 | 21.58 | 196,612 | +0.17(+0.78%) |
Jan 26, 2005 | 21.68 | 21.76 | 20.14 | 21.42 | 440,052 | -0.01(-0.04%) |
Jan 25, 2005 | 22.38 | 23.37 | 21.34 | 21.43 | 332,083 | -0.36(-1.66%) |
Jan 24, 2005 | 22.18 | 22.71 | 21.62 | 21.79 | 262,840 | -0.40(-1.80%) |
Jan 21, 2005 | 22.25 | 23.17 | 22.09 | 22.19 | 168,831 | -0.05(-0.21%) |
Jan 20, 2005 | 22.85 | 23.18 | 21.96 | 22.23 | 237,408 | -0.68(-2.95%) |
Jan 19, 2005 | 22.88 | 23.45 | 22.71 | 22.91 | 190,792 | -0.21(-0.92%) |
Jan 18, 2005 | 22.99 | 23.87 | 22.62 | 23.12 | 300,758 | -0.20(-0.87%) |
Jan 14, 2005 | 22.72 | 23.59 | 22.32 | 23.33 | 393,014 | +0.93(+4.14%) |
Jan 13, 2005 | 22.19 | 22.71 | 21.74 | 22.40 | 336,427 | +0.56(+2.55%) |
Jan 12, 2005 | 21.59 | 22.18 | 20.25 | 21.84 | 630,764 | +0.20(+0.94%) |
Jan 11, 2005 | 23.64 | 23.64 | 21.42 | 21.64 | 585,050 | -1.88(-8.00%) |
Jan 10, 2005 | 23.60 | 24.09 | 23.22 | 23.52 | 327,495 | +0.38(+1.64%) |
Jan 07, 2005 | 23.73 | 24.01 | 22.60 | 23.14 | 268,376 | -0.09(-0.40%) |
Jan 06, 2005 | 23.64 | 23.85 | 22.90 | 23.23 | 335,328 | -0.02(-0.08%) |
Jan 05, 2005 | 23.47 | 23.82 | 22.70 | 23.25 | 385,261 | -0.27(-1.14%) |
Jan 04, 2005 | 22.83 | 24.20 | 22.49 | 23.52 | 595,415 | +0.14(+0.59%) |
Jan 03, 2005 | 24.47 | 24.74 | 22.89 | 23.38 | 513,635 | -1.20(-4.87%) |
Dec 31, 2004 | 24.05 | 25.42 | 24.05 | 24.58 | 587,519 | +0.32(+1.30%) |
Dec 30, 2004 | 26.38 | 26.38 | 23.48 | 24.26 | 1,468,744 | -2.69(-9.98%) |
Dec 29, 2004 | 28.07 | 28.09 | 26.91 | 26.95 | 383,122 | -0.77(-2.78%) |
Dec 28, 2004 | 26.79 | 28.00 | 26.61 | 27.72 | 574,252 | +1.14(+4.29%) |
Dec 27, 2004 | 25.96 | 27.10 | 25.67 | 26.58 | 702,715 | +0.93(+3.61%) |
Dec 23, 2004 | 25.97 | 26.05 | 25.37 | 25.65 | 117,676 | -0.05(-0.18%) |
Dec 22, 2004 | 26.16 | 26.38 | 25.29 | 25.70 | 461,753 | +0.02(+0.07%) |
Dec 21, 2004 | 23.18 | 25.95 | 22.87 | 25.68 | 1,091,122 | +2.60(+11.25%) |
Dec 20, 2004 | 23.64 | 23.64 | 22.74 | 23.09 | 190,051 | -0.26(-1.10%) |
Dec 17, 2004 | 23.15 | 23.97 | 23.15 | 23.34 | 210,113 | -0.14(-0.60%) |
Dec 16, 2004 | 23.64 | 24.33 | 22.83 | 23.48 | 533,696 | +0.05(+0.20%) |
Dec 15, 2004 | 21.09 | 23.55 | 21.09 | 23.44 | 406,636 | +2.20(+10.34%) |
Dec 14, 2004 | 22.16 | 22.44 | 20.98 | 21.24 | 242,903 | -0.86(-3.90%) |
Dec 13, 2004 | 22.32 | 22.64 | 21.89 | 22.10 | 336,526 | +0.28(+1.27%) |
Dec 10, 2004 | 21.14 | 22.34 | 21.14 | 21.82 | 334,693 | +0.67(+3.16%) |
Dec 09, 2004 | 20.94 | 21.91 | 20.74 | 21.16 | 242,687 | -0.37(-1.72%) |
Dec 08, 2004 | 21.46 | 22.01 | 20.50 | 21.53 | 319,268 | -0.57(-2.60%) |
Dec 07, 2004 | 22.07 | 22.71 | 21.45 | 22.10 | 365,433 | -0.02(-0.08%) |
Dec 06, 2004 | 23.55 | 23.69 | 21.88 | 22.12 | 402,106 | -1.24(-5.32%) |
Dec 03, 2004 | 23.05 | 23.73 | 22.48 | 23.36 | 329,192 | +0.53(+2.31%) |
Dec 02, 2004 | 23.18 | 23.87 | 21.45 | 22.83 | 694,733 | -0.48(-2.07%) |
Dec 01, 2004 | 24.98 | 25.00 | 23.08 | 23.32 | 764,303 | -1.72(-6.85%) |
Nov 30, 2004 | 21.43 | 25.20 | 21.43 | 25.03 | 1,474,029 | +3.46(+16.03%) |
Nov 29, 2004 | 21.41 | 22.16 | 21.18 | 21.57 | 790,406 | +1.08(+5.25%) |
Nov 26, 2004 | 18.53 | 20.67 | 18.52 | 20.50 | 571,987 | +2.33(+12.80%) |
Nov 24, 2004 | 17.99 | 18.39 | 17.87 | 18.17 | 194,149 | +0.15(+0.82%) |
Nov 23, 2004 | 18.71 | 18.85 | 18.01 | 18.02 | 197,817 | -0.50(-2.70%) |
Nov 22, 2004 | 18.22 | 19.01 | 17.98 | 18.52 | 244,628 | +0.26(+1.42%) |
Nov 19, 2004 | 18.27 | 18.54 | 18.08 | 18.26 | 175,921 | -0.21(-1.15%) |
Nov 18, 2004 | 18.89 | 19.01 | 17.99 | 18.48 | 201,268 | -0.63(-3.30%) |
Nov 17, 2004 | 18.96 | 19.75 | 18.77 | 19.11 | 248,080 | +0.08(+0.44%) |
Nov 16, 2004 | 19.19 | 19.32 | 18.42 | 19.02 | 224,135 | -0.27(-1.39%) |
Nov 15, 2004 | 19.39 | 19.69 | 19.14 | 19.29 | 182,608 | +0.15(+0.77%) |
Nov 12, 2004 | 18.60 | 19.33 | 18.54 | 19.14 | 417,206 | +0.67(+3.61%) |
Nov 11, 2004 | 17.84 | 18.53 | 17.73 | 18.48 | 371,581 | +0.95(+5.39%) |
Nov 10, 2004 | 16.97 | 18.06 | 16.97 | 17.53 | 389,917 | +0.47(+2.77%) |
Nov 09, 2004 | 16.97 | 17.13 | 16.73 | 17.06 | 257,572 | +0.32(+1.94%) |
Nov 08, 2004 | 17.05 | 17.12 | 16.73 | 16.73 | 161,252 | -0.34(-2.01%) |
Nov 05, 2004 | 16.96 | 17.45 | 16.82 | 17.08 | 114,979 | +0.11(+0.66%) |
Nov 04, 2004 | 16.60 | 17.22 | 16.50 | 16.97 | 107,861 | +0.45(+2.75%) |
Nov 03, 2004 | 16.45 | 17.01 | 16.35 | 16.51 | 221,438 | +0.48(+3.01%) |
Nov 02, 2004 | 15.95 | 16.43 | 15.76 | 16.03 | 310,963 | +0.33(+2.13%) |