Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.05 | 20.58 | 19.87 | 20.58 | 196,800 | +0.47(+2.35%) |
Jan 28, 2005 | 20.23 | 20.23 | 19.95 | 20.11 | 119,100 | -0.21(-1.02%) |
Jan 27, 2005 | 20.25 | 20.31 | 20.07 | 20.31 | 117,300 | +0.15(+0.73%) |
Jan 26, 2005 | 19.88 | 20.34 | 19.88 | 20.17 | 216,000 | +0.12(+0.60%) |
Jan 25, 2005 | 19.55 | 20.09 | 19.51 | 20.05 | 248,700 | +0.35(+1.79%) |
Jan 24, 2005 | 19.66 | 19.83 | 19.62 | 19.69 | 61,200 | +0.10(+0.53%) |
Jan 21, 2005 | 19.23 | 19.60 | 19.20 | 19.59 | 63,900 | +0.37(+1.91%) |
Jan 20, 2005 | 19.20 | 19.29 | 19.03 | 19.22 | 126,900 | -0.16(-0.81%) |
Jan 19, 2005 | 19.70 | 19.84 | 19.38 | 19.38 | 157,200 | -0.44(-2.22%) |
Jan 18, 2005 | 19.36 | 19.86 | 19.28 | 19.82 | 364,200 | +0.40(+2.06%) |
Jan 14, 2005 | 19.37 | 19.47 | 19.31 | 19.42 | 80,400 | -0.22(-1.14%) |
Jan 13, 2005 | 19.33 | 19.65 | 19.33 | 19.64 | 96,000 | +0.12(+0.60%) |
Jan 12, 2005 | 19.30 | 19.57 | 19.26 | 19.53 | 149,700 | +0.46(+2.41%) |
Jan 11, 2005 | 18.95 | 19.18 | 18.95 | 19.07 | 149,100 | +0.12(+0.62%) |
Jan 10, 2005 | 18.70 | 18.99 | 18.70 | 18.95 | 255,000 | +0.40(+2.16%) |
Jan 07, 2005 | 18.80 | 18.81 | 18.27 | 18.55 | 191,700 | -0.16(-0.87%) |
Jan 06, 2005 | 18.57 | 18.77 | 18.48 | 18.71 | 189,900 | +0.14(+0.74%) |
Jan 05, 2005 | 19.13 | 19.16 | 18.57 | 18.58 | 125,400 | -0.56(-2.91%) |
Jan 04, 2005 | 19.25 | 19.27 | 19.00 | 19.13 | 167,700 | -0.20(-1.05%) |
Jan 03, 2005 | 19.33 | 19.42 | 19.27 | 19.34 | 221,400 | -0.46(-2.31%) |
Dec 31, 2004 | 19.75 | 19.83 | 19.68 | 19.79 | 91,500 | +0.04(+0.22%) |
Dec 30, 2004 | 19.60 | 19.81 | 19.52 | 19.75 | 195,600 | +0.15(+0.77%) |
Dec 29, 2004 | 19.17 | 19.62 | 19.17 | 19.60 | 179,100 | +0.43(+2.26%) |
Dec 28, 2004 | 19.03 | 19.17 | 18.98 | 19.17 | 73,800 | +0.13(+0.70%) |
Dec 27, 2004 | 19.15 | 19.17 | 18.97 | 19.03 | 84,000 | -0.08(-0.44%) |
Dec 23, 2004 | 19.04 | 19.16 | 19.03 | 19.12 | 58,500 | +0.08(+0.42%) |
Dec 22, 2004 | 19.40 | 19.40 | 18.97 | 19.04 | 148,500 | -0.32(-1.67%) |
Dec 21, 2004 | 19.17 | 19.37 | 19.10 | 19.36 | 117,300 | +0.23(+1.18%) |
Dec 20, 2004 | 18.94 | 19.14 | 18.77 | 19.13 | 92,700 | +0.26(+1.40%) |
Dec 17, 2004 | 18.80 | 19.10 | 18.80 | 18.87 | 113,100 | +0.05(+0.28%) |
Dec 16, 2004 | 18.95 | 19.02 | 18.77 | 18.82 | 131,700 | -0.23(-1.22%) |
Dec 15, 2004 | 18.98 | 19.19 | 18.83 | 19.05 | 174,300 | +0.13(+0.70%) |
Dec 14, 2004 | 19.02 | 19.02 | 18.76 | 18.92 | 148,500 | -0.04(-0.19%) |
Dec 13, 2004 | 18.73 | 18.95 | 18.56 | 18.95 | 193,800 | +0.29(+1.54%) |
Dec 10, 2004 | 19.00 | 19.03 | 18.64 | 18.67 | 155,400 | -0.41(-2.13%) |
Dec 09, 2004 | 19.15 | 19.22 | 18.91 | 19.07 | 124,200 | +0.01(+0.05%) |
Dec 08, 2004 | 18.80 | 19.17 | 18.62 | 19.06 | 273,600 | -0.06(-0.30%) |
Dec 07, 2004 | 19.70 | 19.70 | 19.09 | 19.12 | 310,500 | -0.64(-3.24%) |
Dec 06, 2004 | 20.03 | 20.03 | 19.76 | 19.76 | 132,000 | -0.34(-1.69%) |
Dec 03, 2004 | 19.73 | 20.18 | 19.68 | 20.10 | 158,100 | +0.22(+1.09%) |
Dec 02, 2004 | 20.20 | 20.20 | 19.53 | 19.88 | 304,800 | -0.45(-2.20%) |
Dec 01, 2004 | 20.30 | 20.47 | 19.85 | 20.33 | 292,800 | -0.04(-0.21%) |
Nov 30, 2004 | 20.61 | 20.61 | 20.37 | 20.37 | 126,600 | -0.27(-1.31%) |
Nov 29, 2004 | 20.73 | 20.73 | 20.42 | 20.64 | 65,400 | -0.12(-0.58%) |
Nov 26, 2004 | 20.57 | 20.82 | 20.53 | 20.76 | 41,700 | +0.41(+2.03%) |
Nov 24, 2004 | 20.30 | 20.40 | 20.17 | 20.35 | 53,100 | +0.12(+0.59%) |
Nov 23, 2004 | 20.00 | 20.40 | 20.00 | 20.23 | 103,800 | +0.26(+1.32%) |
Nov 22, 2004 | 19.82 | 19.97 | 19.82 | 19.97 | 114,000 | +0.22(+1.10%) |
Nov 19, 2004 | 19.42 | 19.75 | 19.42 | 19.75 | 54,900 | +0.38(+1.96%) |
Nov 18, 2004 | 19.40 | 19.49 | 19.31 | 19.37 | 108,300 | -0.23(-1.17%) |
Nov 17, 2004 | 19.58 | 19.69 | 19.49 | 19.60 | 88,800 | +0.10(+0.51%) |
Nov 16, 2004 | 19.41 | 19.55 | 19.41 | 19.50 | 75,900 | +0.13(+0.67%) |
Nov 15, 2004 | 19.81 | 19.81 | 19.33 | 19.37 | 167,400 | -0.46(-2.30%) |
Nov 12, 2004 | 19.42 | 19.84 | 19.42 | 19.83 | 105,000 | +0.34(+1.74%) |
Nov 11, 2004 | 19.38 | 19.58 | 19.38 | 19.49 | 138,900 | -0.03(-0.17%) |
Nov 10, 2004 | 19.13 | 19.60 | 19.03 | 19.52 | 105,000 | +0.37(+1.95%) |
Nov 09, 2004 | 18.93 | 19.22 | 18.93 | 19.15 | 102,600 | +0.05(+0.25%) |
Nov 08, 2004 | 19.15 | 19.19 | 18.97 | 19.10 | 103,500 | -0.05(-0.28%) |
Nov 05, 2004 | 19.15 | 19.25 | 18.99 | 19.15 | 129,900 | +0.02(+0.09%) |
Nov 04, 2004 | 19.29 | 19.33 | 19.07 | 19.14 | 188,100 | -0.22(-1.15%) |
Nov 03, 2004 | 19.30 | 19.38 | 19.12 | 19.36 | 246,000 | +0.37(+1.93%) |
Nov 02, 2004 | 18.90 | 19.07 | 18.89 | 18.99 | 169,200 | -0.08(-0.42%) |