Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.76 | 21.90 | 21.60 | 21.60 | 146,760 | -0.13(-0.58%) |
Jan 28, 2005 | 21.72 | 21.76 | 21.64 | 21.72 | 34,897 | +0.00(+0.00%) |
Jan 27, 2005 | 21.71 | 21.84 | 21.62 | 21.72 | 73,977 | +0.01(+0.04%) |
Jan 26, 2005 | 21.50 | 21.76 | 21.50 | 21.71 | 72,543 | +0.25(+1.17%) |
Jan 25, 2005 | 21.34 | 21.50 | 21.34 | 21.46 | 26,053 | +0.09(+0.43%) |
Jan 24, 2005 | 21.74 | 21.74 | 21.36 | 21.37 | 45,294 | -0.36(-1.66%) |
Jan 21, 2005 | 21.76 | 22.01 | 21.67 | 21.73 | 54,855 | -0.03(-0.15%) |
Jan 20, 2005 | 21.59 | 21.76 | 21.34 | 21.76 | 39,797 | +0.26(+1.21%) |
Jan 19, 2005 | 21.59 | 22.18 | 21.50 | 21.50 | 176,877 | +0.01(+0.04%) |
Jan 18, 2005 | 21.76 | 21.84 | 21.35 | 21.50 | 180,342 | +0.62(+2.97%) |
Jan 14, 2005 | 20.32 | 20.88 | 20.32 | 20.88 | 24,499 | +0.59(+2.89%) |
Jan 13, 2005 | 20.32 | 20.33 | 20.27 | 20.29 | 48,282 | -0.08(-0.37%) |
Jan 12, 2005 | 20.79 | 20.79 | 20.31 | 20.37 | 24,977 | -0.39(-1.89%) |
Jan 11, 2005 | 21.20 | 21.30 | 20.71 | 20.76 | 41,948 | -0.36(-1.70%) |
Jan 10, 2005 | 21.13 | 21.34 | 21.11 | 21.12 | 58,202 | +0.03(+0.16%) |
Jan 07, 2005 | 20.83 | 21.09 | 20.83 | 21.09 | 12,190 | +0.25(+1.20%) |
Jan 06, 2005 | 20.87 | 20.87 | 20.83 | 20.83 | 44,816 | +0.00(+0.00%) |
Jan 05, 2005 | 20.80 | 20.92 | 20.78 | 20.83 | 63,102 | -0.01(-0.04%) |
Jan 04, 2005 | 20.96 | 20.96 | 20.84 | 20.84 | 28,563 | -0.13(-0.64%) |
Jan 03, 2005 | 20.56 | 20.99 | 20.56 | 20.98 | 25,097 | +0.46(+2.24%) |
Dec 31, 2004 | 20.34 | 20.52 | 20.34 | 20.52 | 8,126 | +0.27(+1.32%) |
Dec 30, 2004 | 20.32 | 20.42 | 20.25 | 20.25 | 10,636 | -0.08(-0.37%) |
Dec 29, 2004 | 20.41 | 20.46 | 20.32 | 20.32 | 17,926 | -0.07(-0.33%) |
Dec 28, 2004 | 20.43 | 20.58 | 20.29 | 20.39 | 16,253 | -0.04(-0.21%) |
Dec 27, 2004 | 20.09 | 20.43 | 20.07 | 20.43 | 38,243 | +0.34(+1.71%) |
Dec 23, 2004 | 20.21 | 20.21 | 20.00 | 20.09 | 51,868 | -0.20(-0.99%) |
Dec 22, 2004 | 20.54 | 20.63 | 20.27 | 20.29 | 38,721 | -0.27(-1.30%) |
Dec 21, 2004 | 20.53 | 20.66 | 20.50 | 20.56 | 26,651 | -0.01(-0.04%) |
Dec 20, 2004 | 20.58 | 20.72 | 20.57 | 20.57 | 28,563 | -0.03(-0.16%) |
Dec 17, 2004 | 20.70 | 20.77 | 20.54 | 20.60 | 81,387 | +0.02(+0.08%) |
Dec 16, 2004 | 20.25 | 20.75 | 20.21 | 20.58 | 93,338 | +0.42(+2.07%) |
Dec 15, 2004 | 20.12 | 20.21 | 20.07 | 20.17 | 17,926 | +0.08(+0.37%) |
Dec 14, 2004 | 19.82 | 20.10 | 19.82 | 20.09 | 9,680 | +0.26(+1.31%) |
Dec 13, 2004 | 19.66 | 19.86 | 19.62 | 19.83 | 145,086 | +0.13(+0.68%) |
Dec 10, 2004 | 19.58 | 19.70 | 19.58 | 19.70 | 2,868 | +0.08(+0.38%) |
Dec 09, 2004 | 19.58 | 19.74 | 19.58 | 19.62 | 23,304 | -0.04(-0.21%) |
Dec 08, 2004 | 19.77 | 19.77 | 19.54 | 19.66 | 121,543 | -0.16(-0.80%) |
Dec 07, 2004 | 20.00 | 20.19 | 19.82 | 19.82 | 27,726 | -0.21(-1.04%) |
Dec 06, 2004 | 20.10 | 20.23 | 20.01 | 20.03 | 36,211 | +0.02(+0.08%) |
Dec 03, 2004 | 20.50 | 20.50 | 20.01 | 20.01 | 23,065 | -0.45(-2.21%) |
Dec 02, 2004 | 20.78 | 20.78 | 20.33 | 20.47 | 30,116 | -0.31(-1.49%) |
Dec 01, 2004 | 20.71 | 21.00 | 20.71 | 20.78 | 89,394 | +0.07(+0.32%) |
Nov 30, 2004 | 20.21 | 20.71 | 20.21 | 20.71 | 19,241 | +0.54(+2.65%) |
Nov 29, 2004 | 20.16 | 20.23 | 20.07 | 20.17 | 30,714 | +0.08(+0.42%) |
Nov 26, 2004 | 20.12 | 20.17 | 20.08 | 20.09 | 8,246 | -0.02(-0.08%) |
Nov 24, 2004 | 20.12 | 20.22 | 20.00 | 20.11 | 40,633 | -0.02(-0.08%) |
Nov 23, 2004 | 20.08 | 20.13 | 20.05 | 20.12 | 103,975 | +0.00(+0.00%) |
Nov 22, 2004 | 20.12 | 20.21 | 20.12 | 20.12 | 13,624 | +0.05(+0.25%) |
Nov 19, 2004 | 20.12 | 20.12 | 19.99 | 20.07 | 8,604 | -0.05(-0.25%) |
Nov 18, 2004 | 20.29 | 20.29 | 20.09 | 20.12 | 12,668 | -0.13(-0.62%) |
Nov 17, 2004 | 20.37 | 20.37 | 20.08 | 20.25 | 107,679 | -0.08(-0.37%) |
Nov 16, 2004 | 20.08 | 20.32 | 20.08 | 20.32 | 164,806 | +0.28(+1.42%) |
Nov 15, 2004 | 20.00 | 20.08 | 19.91 | 20.04 | 82,104 | +0.13(+0.63%) |
Nov 12, 2004 | 19.96 | 19.96 | 19.81 | 19.91 | 94,414 | -0.08(-0.42%) |
Nov 11, 2004 | 19.92 | 20.07 | 19.92 | 20.00 | 5,975 | +0.03(+0.17%) |
Nov 10, 2004 | 20.04 | 20.08 | 19.96 | 19.96 | 20,795 | -0.12(-0.58%) |
Nov 09, 2004 | 20.07 | 20.12 | 20.01 | 20.08 | 74,694 | +0.05(+0.25%) |
Nov 08, 2004 | 19.71 | 20.03 | 19.71 | 20.03 | 13,743 | +0.32(+1.61%) |
Nov 05, 2004 | 19.88 | 19.88 | 19.58 | 19.71 | 39,677 | -0.13(-0.63%) |
Nov 04, 2004 | 19.91 | 20.00 | 19.81 | 19.84 | 43,860 | -0.13(-0.63%) |
Nov 03, 2004 | 19.71 | 19.96 | 19.71 | 19.96 | 17,209 | +0.34(+1.75%) |
Nov 02, 2004 | 19.54 | 19.76 | 19.54 | 19.62 | 17,926 | +0.17(+0.86%) |