Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.71 | 20.12 | 19.71 | 20.04 | 138,770 | +0.46(+2.34%) |
Jan 28, 2005 | 19.78 | 19.82 | 19.38 | 19.58 | 73,310 | -0.17(-0.88%) |
Jan 27, 2005 | 19.67 | 19.84 | 19.63 | 19.75 | 108,129 | +0.02(+0.08%) |
Jan 26, 2005 | 19.51 | 19.74 | 19.45 | 19.74 | 110,915 | +0.30(+1.54%) |
Jan 25, 2005 | 18.95 | 19.48 | 18.95 | 19.44 | 94,581 | +0.09(+0.45%) |
Jan 24, 2005 | 19.17 | 19.47 | 19.11 | 19.35 | 158,396 | +0.18(+0.95%) |
Jan 21, 2005 | 19.33 | 19.45 | 19.11 | 19.17 | 105,850 | -0.10(-0.53%) |
Jan 20, 2005 | 19.27 | 19.56 | 19.14 | 19.27 | 150,545 | -0.11(-0.57%) |
Jan 19, 2005 | 19.55 | 19.66 | 19.37 | 19.38 | 100,532 | -0.28(-1.45%) |
Jan 18, 2005 | 19.59 | 19.72 | 19.51 | 19.67 | 87,618 | +0.08(+0.40%) |
Jan 14, 2005 | 19.27 | 19.59 | 19.23 | 19.59 | 120,284 | +0.36(+1.85%) |
Jan 13, 2005 | 19.26 | 19.46 | 19.12 | 19.23 | 144,088 | -0.02(-0.12%) |
Jan 12, 2005 | 19.03 | 19.26 | 19.00 | 19.26 | 86,098 | +0.16(+0.83%) |
Jan 11, 2005 | 19.27 | 19.28 | 19.01 | 19.10 | 115,979 | -0.25(-1.31%) |
Jan 10, 2005 | 19.12 | 19.51 | 19.12 | 19.35 | 232,213 | +0.26(+1.37%) |
Jan 07, 2005 | 19.63 | 19.72 | 19.09 | 19.09 | 138,011 | -0.38(-1.95%) |
Jan 06, 2005 | 19.59 | 19.63 | 19.47 | 19.47 | 97,367 | -0.07(-0.36%) |
Jan 05, 2005 | 19.69 | 19.73 | 19.48 | 19.54 | 232,719 | -0.15(-0.76%) |
Jan 04, 2005 | 19.76 | 19.93 | 19.69 | 19.69 | 131,300 | -0.09(-0.44%) |
Jan 03, 2005 | 20.02 | 20.19 | 19.72 | 19.78 | 129,021 | -0.28(-1.42%) |
Dec 31, 2004 | 20.18 | 20.28 | 20.03 | 20.06 | 55,204 | -0.12(-0.59%) |
Dec 30, 2004 | 20.15 | 20.31 | 20.15 | 20.18 | 33,806 | +0.02(+0.08%) |
Dec 29, 2004 | 20.18 | 20.30 | 20.12 | 20.16 | 37,478 | -0.13(-0.62%) |
Dec 28, 2004 | 19.95 | 20.65 | 19.95 | 20.29 | 91,922 | +0.34(+1.70%) |
Dec 27, 2004 | 20.16 | 20.18 | 19.95 | 19.95 | 70,271 | -0.23(-1.14%) |
Dec 23, 2004 | 20.22 | 20.34 | 20.18 | 20.18 | 44,948 | -0.09(-0.47%) |
Dec 22, 2004 | 20.27 | 20.45 | 20.22 | 20.27 | 75,336 | +0.00(+0.00%) |
Dec 21, 2004 | 20.18 | 20.33 | 20.16 | 20.27 | 117,246 | +0.08(+0.39%) |
Dec 20, 2004 | 20.21 | 20.22 | 20.08 | 20.20 | 164,093 | -0.02(-0.12%) |
Dec 17, 2004 | 20.13 | 20.22 | 20.09 | 20.22 | 230,440 | +0.07(+0.35%) |
Dec 16, 2004 | 20.18 | 20.22 | 20.06 | 20.15 | 91,922 | -0.07(-0.35%) |
Dec 15, 2004 | 19.94 | 20.22 | 19.91 | 20.22 | 168,145 | +0.24(+1.23%) |
Dec 14, 2004 | 19.98 | 20.10 | 19.80 | 19.97 | 139,150 | +0.01(+0.04%) |
Dec 13, 2004 | 19.88 | 20.02 | 19.74 | 19.97 | 114,840 | +0.09(+0.44%) |
Dec 10, 2004 | 19.74 | 19.96 | 19.32 | 19.88 | 171,944 | +0.21(+1.08%) |
Dec 09, 2004 | 19.60 | 19.67 | 19.44 | 19.67 | 118,512 | -0.09(-0.48%) |
Dec 08, 2004 | 19.47 | 19.80 | 19.47 | 19.76 | 129,274 | +0.09(+0.48%) |
Dec 07, 2004 | 20.00 | 20.00 | 19.67 | 19.67 | 136,238 | -0.32(-1.62%) |
Dec 06, 2004 | 19.93 | 20.10 | 19.82 | 19.99 | 114,207 | -0.02(-0.12%) |
Dec 03, 2004 | 20.06 | 20.12 | 19.90 | 20.01 | 173,210 | +0.00(+0.00%) |
Dec 02, 2004 | 20.04 | 20.12 | 19.94 | 20.01 | 113,067 | -0.21(-1.05%) |
Dec 01, 2004 | 20.14 | 20.23 | 20.01 | 20.23 | 167,765 | +0.17(+0.83%) |
Nov 30, 2004 | 20.14 | 20.22 | 19.94 | 20.06 | 84,452 | -0.12(-0.59%) |
Nov 29, 2004 | 20.18 | 20.22 | 19.89 | 20.18 | 112,687 | +0.06(+0.31%) |
Nov 26, 2004 | 20.03 | 20.21 | 20.03 | 20.12 | 12,914 | +0.10(+0.51%) |
Nov 24, 2004 | 19.94 | 20.14 | 19.86 | 20.01 | 92,556 | -0.01(-0.04%) |
Nov 23, 2004 | 19.89 | 20.10 | 19.78 | 20.02 | 101,925 | +0.13(+0.67%) |
Nov 22, 2004 | 19.54 | 19.92 | 19.54 | 19.89 | 149,279 | +0.36(+1.86%) |
Nov 19, 2004 | 19.67 | 19.71 | 19.52 | 19.52 | 58,243 | -0.17(-0.84%) |
Nov 18, 2004 | 19.74 | 19.79 | 19.63 | 19.69 | 90,656 | -0.17(-0.87%) |
Nov 17, 2004 | 19.69 | 19.97 | 19.69 | 19.86 | 193,975 | +0.20(+1.00%) |
Nov 16, 2004 | 19.79 | 19.80 | 19.61 | 19.67 | 87,997 | -0.21(-1.03%) |
Nov 15, 2004 | 20.06 | 20.10 | 19.64 | 19.87 | 126,362 | -0.15(-0.75%) |
Nov 12, 2004 | 19.95 | 20.04 | 19.66 | 20.02 | 106,483 | +0.07(+0.36%) |
Nov 11, 2004 | 19.59 | 19.98 | 19.57 | 19.95 | 98,886 | +0.29(+1.49%) |
Nov 10, 2004 | 19.58 | 19.74 | 19.58 | 19.66 | 109,395 | -0.19(-0.96%) |
Nov 09, 2004 | 19.82 | 19.96 | 19.74 | 19.85 | 95,468 | +0.02(+0.12%) |
Nov 08, 2004 | 20.46 | 20.46 | 19.74 | 19.82 | 156,117 | -0.63(-3.09%) |
Nov 05, 2004 | 20.22 | 20.52 | 20.14 | 20.46 | 204,357 | +0.24(+1.21%) |
Nov 04, 2004 | 19.82 | 20.21 | 19.67 | 20.21 | 165,360 | +0.32(+1.63%) |
Nov 03, 2004 | 19.55 | 19.89 | 19.55 | 19.89 | 151,558 | +0.46(+2.36%) |
Nov 02, 2004 | 19.59 | 19.70 | 19.37 | 19.43 | 166,499 | -0.26(-1.32%) |