Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.41 | 19.60 | 19.39 | 19.54 | 55,441 | +0.25(+1.28%) |
Jan 28, 2005 | 19.25 | 19.34 | 19.22 | 19.30 | 47,090 | +0.15(+0.79%) |
Jan 27, 2005 | 19.22 | 19.22 | 19.12 | 19.14 | 27,187 | -0.08(-0.41%) |
Jan 26, 2005 | 19.08 | 19.23 | 19.05 | 19.22 | 57,041 | +0.42(+2.21%) |
Jan 25, 2005 | 18.89 | 18.95 | 18.81 | 18.81 | 39,626 | +0.01(+0.06%) |
Jan 24, 2005 | 18.78 | 19.38 | 18.78 | 18.80 | 35,184 | -0.02(-0.12%) |
Jan 21, 2005 | 18.90 | 18.91 | 18.79 | 18.82 | 81,030 | -0.01(-0.03%) |
Jan 20, 2005 | 18.95 | 18.95 | 18.77 | 18.82 | 66,992 | -0.29(-1.50%) |
Jan 19, 2005 | 19.35 | 19.35 | 19.11 | 19.11 | 26,654 | -0.12(-0.64%) |
Jan 18, 2005 | 19.01 | 19.23 | 18.96 | 19.23 | 62,016 | +0.11(+0.59%) |
Jan 14, 2005 | 19.11 | 19.13 | 19.03 | 19.12 | 18,125 | -0.10(-0.50%) |
Jan 13, 2005 | 19.29 | 19.29 | 19.18 | 19.22 | 255,707 | -0.01(-0.06%) |
Jan 12, 2005 | 19.08 | 19.25 | 19.07 | 19.23 | 222,300 | +0.24(+1.27%) |
Jan 11, 2005 | 19.09 | 19.09 | 18.97 | 18.99 | 23,811 | -0.10(-0.53%) |
Jan 10, 2005 | 19.01 | 19.11 | 18.99 | 19.09 | 62,905 | +0.14(+0.71%) |
Jan 07, 2005 | 19.39 | 19.39 | 18.92 | 18.95 | 87,427 | -0.42(-2.15%) |
Jan 06, 2005 | 19.19 | 19.38 | 19.18 | 19.37 | 87,782 | +0.09(+0.47%) |
Jan 05, 2005 | 19.40 | 19.40 | 19.27 | 19.28 | 165,792 | -0.11(-0.55%) |
Jan 04, 2005 | 19.76 | 19.76 | 19.39 | 19.39 | 95,068 | -0.38(-1.91%) |
Jan 03, 2005 | 19.95 | 19.95 | 19.75 | 19.76 | 50,288 | -0.10(-0.51%) |
Dec 31, 2004 | 20.03 | 20.16 | 19.87 | 19.87 | 197,600 | -0.20(-0.98%) |
Dec 30, 2004 | 20.01 | 20.06 | 19.96 | 20.06 | 25,588 | +0.06(+0.28%) |
Dec 29, 2004 | 19.98 | 20.01 | 19.88 | 20.01 | 77,654 | +0.07(+0.37%) |
Dec 28, 2004 | 19.95 | 20.02 | 19.84 | 19.93 | 98,622 | +0.05(+0.23%) |
Dec 27, 2004 | 19.88 | 19.97 | 19.84 | 19.89 | 229,230 | +0.14(+0.71%) |
Dec 23, 2004 | 19.61 | 19.79 | 19.56 | 19.75 | 40,515 | -0.07(-0.37%) |
Dec 22, 2004 | 19.81 | 19.89 | 19.71 | 19.82 | 140,203 | +0.12(+0.63%) |
Dec 21, 2004 | 19.67 | 19.70 | 19.63 | 19.70 | 109,284 | +0.14(+0.72%) |
Dec 20, 2004 | 19.57 | 19.66 | 19.50 | 19.56 | 29,675 | +0.17(+0.87%) |
Dec 17, 2004 | 19.27 | 19.52 | 19.27 | 19.39 | 200,443 | -0.01(-0.03%) |
Dec 16, 2004 | 19.39 | 19.45 | 19.32 | 19.39 | 108,929 | -0.19(-0.98%) |
Dec 15, 2004 | 19.51 | 19.65 | 19.44 | 19.58 | 182,673 | +0.12(+0.64%) |
Dec 14, 2004 | 19.45 | 19.50 | 19.34 | 19.46 | 50,644 | +0.02(+0.09%) |
Dec 13, 2004 | 19.47 | 19.47 | 19.21 | 19.44 | 49,577 | +0.35(+1.86%) |
Dec 10, 2004 | 19.19 | 19.19 | 19.04 | 19.09 | 25,055 | -0.20(-1.05%) |
Dec 09, 2004 | 19.18 | 19.31 | 19.12 | 19.29 | 44,957 | +0.10(+0.50%) |
Dec 08, 2004 | 19.08 | 19.23 | 19.05 | 19.20 | 22,389 | -0.14(-0.70%) |
Dec 07, 2004 | 19.50 | 19.50 | 19.33 | 19.33 | 40,870 | -0.07(-0.38%) |
Dec 06, 2004 | 19.36 | 19.44 | 19.28 | 19.40 | 48,511 | +0.05(+0.23%) |
Dec 03, 2004 | 19.33 | 19.38 | 19.21 | 19.36 | 66,636 | +0.19(+1.00%) |
Dec 02, 2004 | 19.25 | 19.28 | 19.14 | 19.17 | 15,282 | +0.03(+0.15%) |
Dec 01, 2004 | 19.03 | 19.24 | 19.02 | 19.14 | 48,511 | +0.12(+0.62%) |
Nov 30, 2004 | 19.03 | 19.03 | 18.97 | 19.02 | 33,762 | -0.01(-0.06%) |
Nov 29, 2004 | 19.11 | 19.12 | 19.02 | 19.03 | 55,086 | +0.06(+0.33%) |
Nov 26, 2004 | 18.85 | 19.00 | 18.85 | 18.97 | 139,848 | +0.28(+1.51%) |
Nov 24, 2004 | 18.63 | 18.70 | 18.62 | 18.69 | 15,992 | +0.27(+1.47%) |
Nov 23, 2004 | 18.51 | 18.52 | 18.41 | 18.42 | 15,459 | -0.06(-0.30%) |
Nov 22, 2004 | 18.41 | 18.48 | 18.30 | 18.48 | 31,630 | +0.01(+0.06%) |
Nov 19, 2004 | 18.49 | 18.58 | 18.45 | 18.46 | 49,577 | +0.01(+0.06%) |
Nov 18, 2004 | 18.45 | 18.47 | 18.37 | 18.45 | 28,431 | +0.15(+0.83%) |
Nov 17, 2004 | 18.33 | 18.40 | 18.28 | 18.30 | 21,146 | +0.34(+1.88%) |
Nov 16, 2004 | 17.98 | 17.99 | 17.88 | 17.96 | 20,257 | -0.11(-0.59%) |
Nov 15, 2004 | 18.17 | 18.18 | 18.00 | 18.07 | 88,316 | -0.11(-0.62%) |
Nov 12, 2004 | 18.20 | 18.24 | 18.06 | 18.18 | 48,511 | +0.05(+0.25%) |
Nov 11, 2004 | 18.00 | 18.17 | 17.95 | 18.14 | 37,316 | +0.25(+1.38%) |
Nov 10, 2004 | 18.01 | 18.10 | 17.86 | 17.89 | 12,261 | -0.13(-0.72%) |
Nov 09, 2004 | 18.06 | 18.06 | 18.01 | 18.02 | 18,836 | -0.04(-0.22%) |
Nov 08, 2004 | 18.12 | 18.14 | 18.06 | 18.06 | 38,027 | -0.08(-0.43%) |
Nov 05, 2004 | 18.18 | 18.19 | 18.04 | 18.14 | 58,818 | +0.03(+0.16%) |
Nov 04, 2004 | 17.93 | 18.14 | 17.86 | 18.11 | 44,779 | +0.29(+1.64%) |
Nov 03, 2004 | 17.90 | 18.44 | 17.73 | 17.82 | 47,623 | +0.12(+0.67%) |
Nov 02, 2004 | 17.67 | 17.70 | 17.60 | 17.70 | 9,773 | -0.02(-0.10%) |