Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.76 | 22.00 | 21.74 | 21.93 | 152,358 | +0.22(+0.99%) |
Jan 28, 2005 | 21.59 | 21.98 | 21.56 | 21.72 | 170,968 | +0.00(+0.02%) |
Jan 27, 2005 | 21.34 | 21.88 | 21.34 | 21.71 | 132,520 | +0.10(+0.48%) |
Jan 26, 2005 | 21.52 | 21.68 | 21.27 | 21.61 | 240,705 | +0.15(+0.71%) |
Jan 25, 2005 | 21.76 | 21.77 | 21.33 | 21.46 | 216,778 | -0.29(-1.35%) |
Jan 24, 2005 | 21.98 | 21.98 | 21.62 | 21.75 | 248,885 | +0.14(+0.63%) |
Jan 21, 2005 | 21.20 | 21.76 | 21.12 | 21.61 | 260,951 | +0.49(+2.34%) |
Jan 20, 2005 | 21.30 | 21.41 | 20.99 | 21.12 | 255,020 | -0.18(-0.85%) |
Jan 19, 2005 | 21.26 | 21.40 | 21.25 | 21.30 | 203,894 | +0.06(+0.28%) |
Jan 18, 2005 | 21.51 | 21.51 | 21.18 | 21.24 | 315,759 | +0.03(+0.14%) |
Jan 14, 2005 | 20.95 | 21.25 | 20.91 | 21.21 | 224,549 | +0.20(+0.95%) |
Jan 13, 2005 | 20.99 | 21.03 | 20.90 | 21.01 | 178,739 | +0.09(+0.44%) |
Jan 12, 2005 | 20.99 | 21.00 | 20.83 | 20.92 | 181,602 | +0.01(+0.07%) |
Jan 11, 2005 | 20.74 | 20.90 | 20.74 | 20.90 | 158,493 | +0.17(+0.80%) |
Jan 10, 2005 | 20.85 | 20.85 | 20.72 | 20.74 | 188,964 | +0.00(+0.02%) |
Jan 07, 2005 | 20.77 | 20.82 | 20.71 | 20.73 | 178,739 | -0.03(-0.17%) |
Jan 06, 2005 | 20.63 | 20.77 | 20.57 | 20.77 | 162,583 | +0.20(+0.97%) |
Jan 05, 2005 | 20.64 | 20.78 | 20.56 | 20.57 | 203,689 | -0.05(-0.26%) |
Jan 04, 2005 | 20.63 | 20.78 | 20.58 | 20.62 | 208,802 | +0.07(+0.36%) |
Jan 03, 2005 | 20.77 | 20.78 | 20.54 | 20.55 | 234,570 | -0.15(-0.71%) |
Dec 31, 2004 | 20.75 | 20.77 | 20.54 | 20.69 | 187,942 | -0.04(-0.21%) |
Dec 30, 2004 | 20.78 | 20.78 | 20.67 | 20.74 | 169,332 | +0.01(+0.05%) |
Dec 29, 2004 | 20.61 | 20.73 | 20.54 | 20.73 | 230,480 | +0.24(+1.17%) |
Dec 28, 2004 | 20.52 | 20.72 | 20.44 | 20.49 | 204,916 | -0.03(-0.14%) |
Dec 27, 2004 | 20.78 | 20.78 | 20.45 | 20.52 | 212,892 | -0.16(-0.76%) |
Dec 23, 2004 | 20.52 | 20.73 | 20.47 | 20.67 | 241,318 | +0.16(+0.76%) |
Dec 22, 2004 | 20.51 | 20.54 | 20.41 | 20.52 | 244,795 | +0.08(+0.38%) |
Dec 21, 2004 | 20.28 | 20.47 | 20.22 | 20.44 | 361,773 | +0.18(+0.87%) |
Dec 20, 2004 | 20.32 | 20.32 | 20.10 | 20.26 | 241,727 | +0.17(+0.83%) |
Dec 17, 2004 | 20.15 | 20.18 | 20.05 | 20.10 | 192,237 | -0.10(-0.48%) |
Dec 16, 2004 | 20.17 | 20.27 | 20.15 | 20.19 | 131,089 | +0.03(+0.15%) |
Dec 15, 2004 | 20.15 | 20.29 | 20.11 | 20.17 | 210,438 | +0.02(+0.12%) |
Dec 14, 2004 | 20.10 | 20.17 | 20.00 | 20.14 | 177,512 | +0.12(+0.59%) |
Dec 13, 2004 | 20.05 | 20.15 | 20.00 | 20.02 | 199,190 | -0.10(-0.49%) |
Dec 10, 2004 | 20.02 | 20.14 | 19.94 | 20.12 | 149,495 | +0.15(+0.76%) |
Dec 09, 2004 | 20.02 | 20.15 | 19.84 | 19.97 | 144,586 | -0.00(-0.02%) |
Dec 08, 2004 | 20.19 | 20.19 | 19.86 | 19.97 | 181,193 | -0.10(-0.49%) |
Dec 07, 2004 | 19.97 | 20.13 | 19.80 | 20.07 | 203,076 | +0.16(+0.81%) |
Dec 06, 2004 | 20.17 | 20.17 | 19.73 | 19.91 | 188,760 | -0.09(-0.44%) |
Dec 03, 2004 | 19.66 | 20.02 | 19.64 | 20.00 | 261,360 | +0.55(+2.82%) |
Dec 02, 2004 | 19.97 | 19.97 | 19.12 | 19.45 | 384,269 | -0.60(-2.98%) |
Dec 01, 2004 | 20.20 | 20.23 | 19.95 | 20.05 | 164,219 | -0.03(-0.17%) |
Nov 30, 2004 | 20.34 | 20.34 | 20.05 | 20.08 | 228,434 | -0.27(-1.35%) |
Nov 29, 2004 | 20.30 | 20.39 | 20.10 | 20.36 | 141,723 | +0.11(+0.56%) |
Nov 26, 2004 | 20.17 | 20.32 | 20.17 | 20.24 | 52,558 | -0.01(-0.05%) |
Nov 24, 2004 | 20.22 | 20.32 | 20.19 | 20.25 | 143,768 | -0.01(-0.07%) |
Nov 23, 2004 | 20.18 | 20.32 | 20.07 | 20.27 | 197,349 | +0.08(+0.41%) |
Nov 22, 2004 | 20.24 | 20.29 | 20.11 | 20.19 | 164,015 | +0.04(+0.19%) |
Nov 19, 2004 | 20.26 | 20.27 | 20.07 | 20.15 | 133,134 | -0.09(-0.46%) |
Nov 18, 2004 | 20.15 | 20.24 | 20.05 | 20.24 | 147,654 | +0.12(+0.58%) |
Nov 17, 2004 | 20.17 | 20.18 | 20.05 | 20.12 | 145,404 | -0.05(-0.24%) |
Nov 16, 2004 | 20.05 | 20.28 | 20.02 | 20.17 | 138,247 | +0.06(+0.29%) |
Nov 15, 2004 | 20.15 | 20.22 | 20.01 | 20.11 | 136,202 | +0.01(+0.07%) |
Nov 12, 2004 | 20.00 | 20.30 | 19.90 | 20.10 | 184,465 | +0.12(+0.61%) |
Nov 11, 2004 | 19.93 | 20.02 | 19.81 | 19.97 | 120,250 | +0.05(+0.25%) |
Nov 10, 2004 | 19.99 | 20.05 | 19.85 | 19.93 | 125,158 | -0.01(-0.07%) |
Nov 09, 2004 | 19.93 | 19.95 | 19.75 | 19.94 | 210,642 | -0.06(-0.29%) |
Nov 08, 2004 | 20.09 | 20.17 | 19.85 | 20.00 | 201,848 | -0.01(-0.07%) |
Nov 05, 2004 | 20.05 | 20.15 | 20.00 | 20.01 | 158,493 | +0.04(+0.20%) |
Nov 04, 2004 | 20.15 | 20.20 | 19.88 | 19.97 | 249,499 | -0.38(-1.87%) |
Nov 03, 2004 | 20.41 | 20.53 | 20.33 | 20.36 | 213,505 | +0.00(+0.02%) |
Nov 02, 2004 | 20.41 | 20.52 | 20.29 | 20.35 | 224,753 | +0.03(+0.17%) |