Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.58 | 22.62 | 21.96 | 22.27 | 37,458 | -0.22(-0.99%) |
Jan 28, 2005 | 22.18 | 22.49 | 22.17 | 22.49 | 15,095 | +0.35(+1.59%) |
Jan 27, 2005 | 21.82 | 22.36 | 21.82 | 22.14 | 17,331 | +0.41(+1.87%) |
Jan 26, 2005 | 21.78 | 22.13 | 21.73 | 21.73 | 21,245 | -0.04(-0.21%) |
Jan 25, 2005 | 22.62 | 22.62 | 21.78 | 21.78 | 26,836 | -0.83(-3.66%) |
Jan 24, 2005 | 22.22 | 22.62 | 22.22 | 22.61 | 35,781 | +0.38(+1.72%) |
Jan 21, 2005 | 21.42 | 22.27 | 21.36 | 22.22 | 45,844 | +0.85(+3.97%) |
Jan 20, 2005 | 21.57 | 21.82 | 20.79 | 21.37 | 44,167 | -0.20(-0.91%) |
Jan 19, 2005 | 21.03 | 21.57 | 20.91 | 21.57 | 31,308 | +0.20(+0.92%) |
Jan 18, 2005 | 21.15 | 21.73 | 21.02 | 21.37 | 117,407 | +0.54(+2.58%) |
Jan 14, 2005 | 20.12 | 20.93 | 20.12 | 20.84 | 79,389 | +0.82(+4.11%) |
Jan 13, 2005 | 18.96 | 20.40 | 18.96 | 20.01 | 145,361 | +0.21(+1.04%) |
Jan 12, 2005 | 20.82 | 21.15 | 19.68 | 19.81 | 167,166 | -1.73(-8.01%) |
Jan 11, 2005 | 22.54 | 22.54 | 21.20 | 21.54 | 91,130 | -1.00(-4.44%) |
Jan 10, 2005 | 22.86 | 22.89 | 22.52 | 22.54 | 27,954 | -0.37(-1.60%) |
Jan 07, 2005 | 23.07 | 23.07 | 22.72 | 22.90 | 89,453 | -0.20(-0.85%) |
Jan 06, 2005 | 22.91 | 23.10 | 22.91 | 23.10 | 57,585 | +0.03(+0.12%) |
Jan 05, 2005 | 22.89 | 23.25 | 22.72 | 23.07 | 28,513 | +0.36(+1.58%) |
Jan 04, 2005 | 23.43 | 23.57 | 22.67 | 22.72 | 51,435 | -0.67(-2.87%) |
Jan 03, 2005 | 23.80 | 23.80 | 22.45 | 23.39 | 189,529 | -0.77(-3.18%) |
Dec 31, 2004 | 24.19 | 24.77 | 23.97 | 24.16 | 105,666 | +0.23(+0.97%) |
Dec 30, 2004 | 22.55 | 23.97 | 22.54 | 23.92 | 103,430 | +1.37(+6.09%) |
Dec 29, 2004 | 22.09 | 22.63 | 21.35 | 22.55 | 119,643 | +0.46(+2.08%) |
Dec 28, 2004 | 22.96 | 23.11 | 21.71 | 22.09 | 185,056 | -0.84(-3.67%) |
Dec 27, 2004 | 21.60 | 22.96 | 21.54 | 22.93 | 155,425 | +1.65(+7.73%) |
Dec 23, 2004 | 20.35 | 21.36 | 20.35 | 21.28 | 64,294 | +1.03(+5.08%) |
Dec 22, 2004 | 20.39 | 20.61 | 20.21 | 20.26 | 53,672 | -0.13(-0.66%) |
Dec 21, 2004 | 19.68 | 20.39 | 19.68 | 20.39 | 61,499 | +0.72(+3.64%) |
Dec 20, 2004 | 19.27 | 19.76 | 19.27 | 19.68 | 65,971 | +0.63(+3.29%) |
Dec 17, 2004 | 18.49 | 19.50 | 18.49 | 19.05 | 93,926 | +0.55(+3.00%) |
Dec 16, 2004 | 17.89 | 18.60 | 17.89 | 18.49 | 91,130 | +0.53(+2.93%) |
Dec 15, 2004 | 17.89 | 18.03 | 17.80 | 17.97 | 58,144 | +0.10(+0.56%) |
Dec 14, 2004 | 17.66 | 17.87 | 17.66 | 17.87 | 28,513 | +0.25(+1.42%) |
Dec 13, 2004 | 17.30 | 17.62 | 17.30 | 17.62 | 27,395 | +0.32(+1.86%) |
Dec 10, 2004 | 17.17 | 17.30 | 17.09 | 17.30 | 32,985 | +0.26(+1.52%) |
Dec 09, 2004 | 17.15 | 17.17 | 16.99 | 17.04 | 36,340 | -0.09(-0.52%) |
Dec 08, 2004 | 17.04 | 17.22 | 16.91 | 17.13 | 89,453 | +0.09(+0.52%) |
Dec 07, 2004 | 16.72 | 17.08 | 16.59 | 17.04 | 54,231 | +0.31(+1.87%) |
Dec 06, 2004 | 16.99 | 16.99 | 16.72 | 16.72 | 27,954 | -0.27(-1.58%) |
Dec 03, 2004 | 17.04 | 17.04 | 16.73 | 16.99 | 131,384 | -0.09(-0.52%) |
Dec 02, 2004 | 17.64 | 18.21 | 16.83 | 17.08 | 229,224 | -0.52(-2.93%) |
Dec 01, 2004 | 17.06 | 17.83 | 17.06 | 17.60 | 99,516 | +0.60(+3.50%) |
Nov 30, 2004 | 16.95 | 17.00 | 16.88 | 17.00 | 24,599 | +0.10(+0.58%) |
Nov 29, 2004 | 16.75 | 16.97 | 16.68 | 16.90 | 10,063 | +0.11(+0.64%) |
Nov 26, 2004 | 16.80 | 16.88 | 16.71 | 16.80 | 33,545 | -0.09(-0.56%) |
Nov 24, 2004 | 16.77 | 16.89 | 16.77 | 16.89 | 8,945 | +0.17(+0.99%) |
Nov 23, 2004 | 16.97 | 16.97 | 16.68 | 16.72 | 18,449 | -0.20(-1.16%) |
Nov 22, 2004 | 17.04 | 17.13 | 16.83 | 16.92 | 22,922 | -0.07(-0.43%) |
Nov 19, 2004 | 17.01 | 17.06 | 16.87 | 16.99 | 17,890 | -0.06(-0.36%) |
Nov 18, 2004 | 16.93 | 17.05 | 16.81 | 17.05 | 25,717 | +0.17(+1.01%) |
Nov 17, 2004 | 17.03 | 17.03 | 16.77 | 16.88 | 19,567 | -0.14(-0.84%) |
Nov 16, 2004 | 16.63 | 17.08 | 16.63 | 17.03 | 26,836 | +0.23(+1.38%) |
Nov 15, 2004 | 16.72 | 16.90 | 16.63 | 16.80 | 16,772 | +0.11(+0.64%) |
Nov 12, 2004 | 16.52 | 16.72 | 16.52 | 16.69 | 11,740 | +0.10(+0.59%) |
Nov 11, 2004 | 16.69 | 16.70 | 16.46 | 16.59 | 12,858 | -0.04(-0.27%) |
Nov 10, 2004 | 16.50 | 16.72 | 16.50 | 16.63 | 25,717 | -0.09(-0.52%) |
Nov 09, 2004 | 16.62 | 16.81 | 16.62 | 16.72 | 15,654 | +0.07(+0.42%) |
Nov 08, 2004 | 16.96 | 16.96 | 16.47 | 16.65 | 24,040 | -0.38(-2.21%) |
Nov 05, 2004 | 16.73 | 17.03 | 16.72 | 17.03 | 11,181 | +0.25(+1.49%) |
Nov 04, 2004 | 17.17 | 17.22 | 16.78 | 16.78 | 44,726 | -0.39(-2.27%) |
Nov 03, 2004 | 16.68 | 17.33 | 16.68 | 17.17 | 59,821 | +0.53(+3.20%) |
Nov 02, 2004 | 16.92 | 16.99 | 16.63 | 16.63 | 36,340 | -0.18(-1.06%) |