Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.10 | 22.57 | 22.01 | 22.52 | 530,836 | +0.69(+3.15%) |
Jan 28, 2005 | 22.00 | 22.10 | 21.83 | 21.83 | 643,975 | -0.21(-0.94%) |
Jan 27, 2005 | 21.83 | 22.10 | 21.79 | 22.03 | 435,126 | +0.15(+0.69%) |
Jan 26, 2005 | 21.78 | 21.94 | 21.69 | 21.88 | 623,787 | +0.19(+0.89%) |
Jan 25, 2005 | 21.41 | 21.72 | 21.29 | 21.69 | 777,156 | +0.34(+1.61%) |
Jan 24, 2005 | 21.96 | 21.98 | 21.25 | 21.34 | 775,413 | -0.50(-2.27%) |
Jan 21, 2005 | 22.21 | 22.21 | 21.76 | 21.84 | 1,059,350 | -0.32(-1.46%) |
Jan 20, 2005 | 22.58 | 22.59 | 22.07 | 22.16 | 1,320,919 | -0.41(-1.83%) |
Jan 19, 2005 | 22.58 | 22.71 | 22.46 | 22.58 | 899,445 | -0.10(-0.46%) |
Jan 18, 2005 | 21.79 | 22.82 | 21.63 | 22.68 | 989,636 | +0.90(+4.14%) |
Jan 14, 2005 | 21.79 | 21.90 | 21.63 | 21.78 | 1,047,004 | -0.06(-0.25%) |
Jan 13, 2005 | 21.70 | 21.99 | 21.56 | 21.83 | 924,571 | +0.13(+0.60%) |
Jan 12, 2005 | 21.75 | 21.75 | 21.35 | 21.70 | 585,736 | -0.05(-0.22%) |
Jan 11, 2005 | 21.93 | 22.05 | 21.70 | 21.75 | 800,249 | -0.18(-0.82%) |
Jan 10, 2005 | 21.82 | 22.42 | 21.80 | 21.93 | 1,114,394 | -0.16(-0.72%) |
Jan 07, 2005 | 22.03 | 22.36 | 21.91 | 22.09 | 744,623 | -0.08(-0.37%) |
Jan 06, 2005 | 21.00 | 22.38 | 21.00 | 22.17 | 1,955,890 | +1.15(+5.47%) |
Jan 05, 2005 | 21.34 | 21.42 | 20.97 | 21.02 | 688,708 | -0.32(-1.52%) |
Jan 04, 2005 | 22.12 | 22.12 | 20.94 | 21.34 | 2,023,715 | -0.78(-3.52%) |
Jan 03, 2005 | 22.31 | 22.47 | 21.86 | 22.12 | 1,134,146 | -0.10(-0.43%) |
Dec 31, 2004 | 22.25 | 22.38 | 22.17 | 22.22 | 491,332 | -0.02(-0.09%) |
Dec 30, 2004 | 22.21 | 22.32 | 22.03 | 22.24 | 565,257 | -0.03(-0.12%) |
Dec 29, 2004 | 22.17 | 22.37 | 22.05 | 22.27 | 606,214 | -0.02(-0.09%) |
Dec 28, 2004 | 22.02 | 22.38 | 21.72 | 22.29 | 717,610 | +0.27(+1.22%) |
Dec 27, 2004 | 22.24 | 22.52 | 21.86 | 22.02 | 579,781 | -0.25(-1.14%) |
Dec 23, 2004 | 22.27 | 22.42 | 22.14 | 22.27 | 652,689 | +0.01(+0.03%) |
Dec 22, 2004 | 21.79 | 22.29 | 21.79 | 22.27 | 1,029,721 | +0.49(+2.24%) |
Dec 21, 2004 | 21.36 | 21.79 | 21.36 | 21.78 | 1,128,046 | +0.54(+2.53%) |
Dec 20, 2004 | 21.48 | 21.48 | 21.17 | 21.24 | 1,074,018 | -0.25(-1.19%) |
Dec 17, 2004 | 21.97 | 22.00 | 21.34 | 21.50 | 1,279,963 | -0.48(-2.16%) |
Dec 16, 2004 | 21.83 | 22.14 | 21.57 | 21.97 | 1,951,824 | +0.76(+3.60%) |
Dec 15, 2004 | 21.38 | 21.41 | 21.05 | 21.21 | 1,195,290 | -0.17(-0.80%) |
Dec 14, 2004 | 21.12 | 21.38 | 20.94 | 21.38 | 1,177,136 | +0.18(+0.84%) |
Dec 13, 2004 | 21.17 | 21.30 | 20.87 | 21.20 | 1,213,590 | +0.30(+1.45%) |
Dec 10, 2004 | 20.72 | 21.21 | 20.66 | 20.90 | 2,322,465 | -0.04(-0.20%) |
Dec 09, 2004 | 19.53 | 21.00 | 19.36 | 20.94 | 3,899,726 | +1.66(+8.61%) |
Dec 08, 2004 | 19.07 | 19.31 | 19.07 | 19.28 | 968,432 | +0.21(+1.08%) |
Dec 07, 2004 | 19.28 | 19.28 | 19.07 | 19.07 | 757,695 | -0.21(-1.07%) |
Dec 06, 2004 | 18.96 | 19.33 | 18.80 | 19.28 | 1,593,236 | +0.29(+1.52%) |
Dec 03, 2004 | 19.22 | 19.27 | 18.98 | 18.99 | 660,822 | -0.22(-1.15%) |
Dec 02, 2004 | 18.93 | 19.32 | 18.65 | 19.21 | 1,207,345 | +0.14(+0.72%) |
Dec 01, 2004 | 18.69 | 19.19 | 18.62 | 19.07 | 1,319,467 | +0.43(+2.29%) |
Nov 30, 2004 | 18.63 | 18.75 | 18.54 | 18.65 | 1,035,967 | +0.03(+0.18%) |
Nov 29, 2004 | 18.32 | 18.63 | 18.17 | 18.61 | 1,257,451 | +0.30(+1.62%) |
Nov 26, 2004 | 18.21 | 18.48 | 18.21 | 18.32 | 240,074 | -0.07(-0.37%) |
Nov 24, 2004 | 18.01 | 18.48 | 17.95 | 18.38 | 996,608 | +0.38(+2.10%) |
Nov 23, 2004 | 17.66 | 18.08 | 17.64 | 18.01 | 1,360,714 | +0.23(+1.28%) |
Nov 22, 2004 | 18.14 | 18.15 | 17.56 | 17.78 | 1,837,959 | -0.43(-2.34%) |
Nov 19, 2004 | 18.07 | 18.23 | 17.94 | 18.20 | 1,844,640 | +0.10(+0.53%) |
Nov 18, 2004 | 17.56 | 18.21 | 17.39 | 18.11 | 1,549,085 | +0.69(+3.95%) |
Nov 17, 2004 | 17.78 | 17.92 | 17.25 | 17.42 | 1,944,997 | -0.20(-1.13%) |
Nov 16, 2004 | 17.86 | 17.98 | 17.39 | 17.62 | 2,186,089 | -0.15(-0.85%) |
Nov 15, 2004 | 18.11 | 18.42 | 17.05 | 17.77 | 3,256,332 | -7.38(-29.35%) |
Nov 12, 2004 | 24.31 | 25.15 | 24.26 | 25.15 | 1,760,403 | +0.83(+3.40%) |
Nov 11, 2004 | 24.33 | 24.39 | 24.10 | 24.33 | 325,618 | -0.06(-0.25%) |
Nov 10, 2004 | 24.27 | 24.48 | 24.15 | 24.39 | 640,925 | +0.22(+0.91%) |
Nov 09, 2004 | 24.24 | 24.40 | 24.04 | 24.17 | 521,977 | -0.02(-0.09%) |
Nov 08, 2004 | 24.10 | 24.37 | 24.02 | 24.19 | 1,139,520 | -0.14(-0.57%) |
Nov 05, 2004 | 24.28 | 24.64 | 24.10 | 24.33 | 1,478,791 | +0.39(+1.61%) |
Nov 04, 2004 | 23.66 | 24.02 | 23.31 | 23.94 | 1,178,152 | +0.28(+1.16%) |
Nov 03, 2004 | 23.82 | 24.17 | 23.44 | 23.66 | 1,213,154 | +0.01(+0.06%) |
Nov 02, 2004 | 23.28 | 23.78 | 23.20 | 23.65 | 1,200,083 | +0.39(+1.69%) |