Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.27 | 21.97 | 20.70 | 21.13 | 211,607 | +0.58(+2.82%) |
Jan 28, 2005 | 20.14 | 20.65 | 19.80 | 20.55 | 124,076 | +0.00(+0.00%) |
Jan 27, 2005 | 20.39 | 20.87 | 19.74 | 20.55 | 143,408 | +0.42(+2.09%) |
Jan 26, 2005 | 21.30 | 21.31 | 19.70 | 20.13 | 211,044 | -1.03(-4.87%) |
Jan 25, 2005 | 22.00 | 22.00 | 20.68 | 21.16 | 141,977 | -0.54(-2.48%) |
Jan 24, 2005 | 21.81 | 22.69 | 21.47 | 21.70 | 251,925 | -0.10(-0.46%) |
Jan 21, 2005 | 23.00 | 23.84 | 21.45 | 21.80 | 365,563 | -0.95(-4.17%) |
Jan 20, 2005 | 20.58 | 23.09 | 20.53 | 22.75 | 297,995 | +1.70(+8.07%) |
Jan 19, 2005 | 20.98 | 21.44 | 20.30 | 21.05 | 176,003 | +0.35(+1.69%) |
Jan 18, 2005 | 20.85 | 21.47 | 20.00 | 20.70 | 342,030 | +0.37(+1.82%) |
Jan 14, 2005 | 20.54 | 21.29 | 20.00 | 20.33 | 188,177 | +0.35(+1.75%) |
Jan 13, 2005 | 19.01 | 20.50 | 18.72 | 19.98 | 239,562 | +0.76(+3.95%) |
Jan 12, 2005 | 19.59 | 19.97 | 18.15 | 19.22 | 383,035 | -0.75(-3.76%) |
Jan 11, 2005 | 21.60 | 22.00 | 18.20 | 19.97 | 1,013,749 | -2.26(-10.17%) |
Jan 10, 2005 | 25.20 | 27.30 | 21.51 | 22.23 | 1,680,356 | -2.15(-8.82%) |
Jan 07, 2005 | 21.88 | 24.45 | 21.51 | 24.38 | 727,792 | +2.38(+10.82%) |
Jan 06, 2005 | 22.00 | 22.17 | 20.30 | 22.00 | 211,774 | +0.33(+1.52%) |
Jan 05, 2005 | 19.75 | 21.92 | 19.75 | 21.67 | 465,423 | +1.48(+7.33%) |
Jan 04, 2005 | 21.01 | 21.79 | 19.23 | 20.19 | 445,878 | -1.20(-5.61%) |
Jan 03, 2005 | 24.50 | 24.90 | 20.81 | 21.39 | 989,775 | -0.76(-3.43%) |
Dec 31, 2004 | 20.46 | 23.25 | 19.88 | 22.15 | 436,200 | +1.97(+9.76%) |
Dec 30, 2004 | 21.37 | 21.37 | 19.46 | 20.18 | 214,000 | -0.72(-3.44%) |
Dec 29, 2004 | 21.60 | 22.68 | 20.66 | 20.90 | 226,600 | -0.70(-3.24%) |
Dec 28, 2004 | 20.95 | 22.45 | 20.16 | 21.60 | 285,300 | +1.13(+5.52%) |
Dec 27, 2004 | 18.51 | 21.30 | 18.51 | 20.47 | 382,100 | +2.44(+13.54%) |
Dec 23, 2004 | 17.80 | 18.26 | 17.54 | 18.03 | 95,200 | +0.38(+2.15%) |
Dec 22, 2004 | 18.66 | 18.86 | 17.27 | 17.65 | 198,400 | -0.71(-3.87%) |
Dec 21, 2004 | 16.35 | 19.00 | 16.35 | 18.36 | 438,500 | +3.06(+20.00%) |
Dec 20, 2004 | 15.78 | 16.02 | 15.15 | 15.30 | 72,300 | -0.24(-1.54%) |
Dec 17, 2004 | 15.06 | 15.81 | 15.06 | 15.54 | 52,600 | +0.40(+2.64%) |
Dec 16, 2004 | 15.15 | 15.25 | 15.00 | 15.14 | 27,200 | -0.01(-0.07%) |
Dec 15, 2004 | 14.44 | 15.25 | 13.90 | 15.15 | 59,700 | +1.21(+8.68%) |
Dec 14, 2004 | 14.40 | 14.48 | 13.51 | 13.94 | 23,000 | -0.15(-1.06%) |
Dec 13, 2004 | 13.64 | 14.49 | 13.35 | 14.09 | 135,400 | +0.09(+0.64%) |
Dec 10, 2004 | 14.30 | 14.73 | 13.85 | 14.00 | 55,900 | +0.00(+0.00%) |
Dec 09, 2004 | 13.99 | 14.13 | 13.50 | 14.00 | 28,600 | +0.00(+0.00%) |
Dec 08, 2004 | 15.12 | 15.12 | 13.76 | 14.00 | 41,800 | -0.14(-0.99%) |
Dec 07, 2004 | 14.57 | 14.57 | 14.04 | 14.14 | 238,400 | +0.13(+0.93%) |
Dec 06, 2004 | 14.40 | 14.89 | 13.77 | 14.01 | 61,800 | -0.88(-5.91%) |
Dec 03, 2004 | 14.55 | 15.29 | 14.30 | 14.89 | 60,400 | -0.18(-1.19%) |
Dec 02, 2004 | 15.27 | 15.55 | 14.56 | 15.07 | 55,300 | -0.20(-1.31%) |
Dec 01, 2004 | 16.43 | 16.43 | 14.91 | 15.27 | 62,800 | -0.73(-4.56%) |
Nov 30, 2004 | 16.63 | 16.80 | 15.73 | 16.00 | 53,800 | -0.33(-2.02%) |
Nov 29, 2004 | 16.83 | 16.89 | 16.24 | 16.33 | 90,600 | +0.09(+0.55%) |
Nov 26, 2004 | 15.40 | 16.74 | 14.76 | 16.24 | 126,600 | +1.30(+8.70%) |
Nov 24, 2004 | 14.00 | 15.00 | 14.00 | 14.94 | 64,500 | +0.85(+6.03%) |
Nov 23, 2004 | 14.15 | 14.70 | 14.02 | 14.09 | 42,500 | -0.23(-1.61%) |
Nov 22, 2004 | 14.03 | 14.35 | 13.88 | 14.32 | 45,600 | +0.29(+2.07%) |
Nov 19, 2004 | 13.96 | 14.30 | 13.60 | 14.03 | 21,900 | -0.13(-0.92%) |
Nov 18, 2004 | 13.38 | 14.16 | 13.38 | 14.16 | 63,600 | -0.02(-0.14%) |
Nov 17, 2004 | 14.10 | 14.75 | 13.50 | 14.18 | 252,500 | -0.04(-0.27%) |
Nov 16, 2004 | 13.65 | 14.75 | 13.65 | 14.22 | 43,700 | +0.11(+0.77%) |
Nov 15, 2004 | 13.89 | 14.74 | 13.71 | 14.11 | 60,400 | +0.20(+1.44%) |
Nov 12, 2004 | 13.15 | 14.49 | 13.15 | 13.91 | 68,700 | +0.56(+4.19%) |
Nov 11, 2004 | 14.33 | 14.39 | 13.19 | 13.35 | 57,200 | -0.98(-6.84%) |
Nov 10, 2004 | 14.00 | 15.31 | 13.76 | 14.33 | 167,100 | +0.00(+0.00%) |
Nov 09, 2004 | 13.19 | 14.44 | 13.19 | 14.33 | 89,300 | +0.71(+5.21%) |
Nov 08, 2004 | 12.50 | 13.74 | 12.35 | 13.62 | 253,800 | +1.12(+8.96%) |
Nov 05, 2004 | 11.95 | 12.50 | 11.70 | 12.50 | 204,500 | +0.62(+5.22%) |
Nov 04, 2004 | 10.20 | 12.50 | 10.10 | 11.88 | 206,200 | +1.37(+13.02%) |
Nov 03, 2004 | 10.35 | 10.65 | 10.16 | 10.51 | 154,400 | +0.24(+2.35%) |
Nov 02, 2004 | 10.00 | 10.80 | 10.00 | 10.27 | 122,400 | +0.02(+0.20%) |