Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.80 | 20.88 | 20.61 | 20.62 | 28,839 | +0.01(+0.05%) |
Jan 28, 2005 | 20.52 | 20.75 | 20.50 | 20.61 | 9,171 | +0.09(+0.43%) |
Jan 27, 2005 | 19.87 | 20.54 | 19.33 | 20.52 | 8,152 | +0.60(+3.00%) |
Jan 26, 2005 | 19.33 | 19.92 | 19.33 | 19.92 | 9,884 | +0.64(+3.31%) |
Jan 25, 2005 | 19.33 | 19.48 | 19.19 | 19.28 | 8,865 | +0.08(+0.41%) |
Jan 24, 2005 | 19.48 | 19.54 | 19.20 | 19.20 | 9,884 | -0.18(-0.91%) |
Jan 21, 2005 | 19.53 | 19.68 | 19.38 | 19.38 | 9,579 | -0.15(-0.75%) |
Jan 20, 2005 | 19.68 | 19.72 | 19.49 | 19.53 | 36,686 | -0.25(-1.24%) |
Jan 19, 2005 | 19.87 | 20.07 | 19.77 | 19.77 | 19,871 | -0.10(-0.49%) |
Jan 18, 2005 | 19.87 | 19.97 | 19.72 | 19.87 | 70,009 | -0.21(-1.03%) |
Jan 14, 2005 | 20.17 | 20.17 | 20.07 | 20.08 | 11,617 | +0.06(+0.29%) |
Jan 13, 2005 | 20.17 | 20.24 | 19.97 | 20.02 | 18,546 | -0.15(-0.73%) |
Jan 12, 2005 | 20.45 | 20.45 | 20.17 | 20.17 | 8,458 | -0.28(-1.39%) |
Jan 11, 2005 | 20.85 | 20.85 | 20.41 | 20.45 | 8,967 | -0.45(-2.16%) |
Jan 10, 2005 | 20.34 | 21.00 | 20.34 | 20.90 | 25,680 | +0.80(+4.00%) |
Jan 07, 2005 | 21.10 | 21.19 | 20.10 | 20.10 | 11,719 | -1.00(-4.74%) |
Jan 06, 2005 | 20.90 | 21.29 | 20.90 | 21.10 | 40,354 | -0.15(-0.69%) |
Jan 05, 2005 | 21.83 | 21.93 | 21.08 | 21.25 | 34,444 | -0.49(-2.26%) |
Jan 04, 2005 | 21.45 | 21.98 | 21.45 | 21.74 | 26,393 | +0.43(+2.03%) |
Jan 03, 2005 | 20.85 | 21.54 | 20.82 | 21.30 | 20,686 | +0.84(+4.12%) |
Dec 31, 2004 | 20.36 | 20.67 | 20.31 | 20.46 | 20,075 | +0.17(+0.82%) |
Dec 30, 2004 | 19.87 | 20.44 | 19.87 | 20.29 | 19,362 | +0.55(+2.78%) |
Dec 29, 2004 | 20.26 | 20.31 | 19.38 | 19.74 | 21,502 | -0.65(-3.18%) |
Dec 28, 2004 | 20.50 | 20.53 | 20.23 | 20.39 | 5,706 | +0.02(+0.10%) |
Dec 27, 2004 | 20.92 | 20.99 | 20.32 | 20.37 | 11,311 | -0.79(-3.75%) |
Dec 23, 2004 | 21.29 | 21.35 | 21.16 | 21.17 | 6,420 | -0.06(-0.28%) |
Dec 22, 2004 | 21.58 | 21.69 | 21.23 | 21.23 | 17,120 | -0.35(-1.64%) |
Dec 21, 2004 | 21.78 | 21.83 | 21.49 | 21.58 | 19,769 | -0.25(-1.12%) |
Dec 20, 2004 | 22.50 | 22.51 | 21.80 | 21.82 | 12,432 | -0.60(-2.67%) |
Dec 17, 2004 | 22.60 | 22.62 | 22.13 | 22.42 | 16,406 | -0.13(-0.57%) |
Dec 16, 2004 | 22.67 | 22.71 | 22.12 | 22.55 | 11,005 | -0.12(-0.52%) |
Dec 15, 2004 | 22.34 | 22.75 | 22.34 | 22.67 | 13,247 | +0.31(+1.40%) |
Dec 14, 2004 | 22.31 | 22.35 | 22.28 | 22.35 | 6,725 | +0.04(+0.18%) |
Dec 13, 2004 | 22.37 | 22.42 | 22.22 | 22.31 | 10,801 | +0.02(+0.09%) |
Dec 10, 2004 | 22.32 | 22.43 | 22.28 | 22.30 | 6,929 | -0.10(-0.44%) |
Dec 09, 2004 | 22.67 | 22.67 | 22.32 | 22.39 | 12,534 | -0.23(-1.00%) |
Dec 08, 2004 | 22.66 | 22.67 | 22.48 | 22.62 | 11,413 | -0.04(-0.17%) |
Dec 07, 2004 | 22.86 | 22.86 | 22.32 | 22.66 | 33,119 | -0.24(-1.03%) |
Dec 06, 2004 | 22.97 | 23.06 | 22.74 | 22.89 | 18,343 | -0.32(-1.40%) |
Dec 03, 2004 | 23.31 | 23.39 | 23.16 | 23.22 | 43,309 | -0.04(-0.17%) |
Dec 02, 2004 | 24.68 | 24.68 | 23.26 | 23.26 | 44,023 | -1.52(-6.14%) |
Dec 01, 2004 | 24.93 | 25.15 | 24.78 | 24.78 | 32,202 | -0.10(-0.39%) |
Nov 30, 2004 | 23.94 | 25.02 | 23.85 | 24.88 | 22,317 | +0.74(+3.05%) |
Nov 29, 2004 | 23.31 | 24.15 | 23.23 | 24.14 | 11,209 | +0.83(+3.58%) |
Nov 26, 2004 | 23.22 | 23.31 | 23.22 | 23.31 | 2,241 | +0.02(+0.08%) |
Nov 24, 2004 | 23.29 | 23.31 | 23.22 | 23.29 | 9,579 | +0.00(+0.00%) |
Nov 23, 2004 | 23.31 | 23.32 | 23.07 | 23.29 | 27,208 | -0.23(-0.96%) |
Nov 22, 2004 | 24.34 | 24.43 | 23.50 | 23.51 | 23,336 | -0.90(-3.70%) |
Nov 19, 2004 | 23.89 | 24.52 | 23.89 | 24.41 | 37,603 | +0.77(+3.24%) |
Nov 18, 2004 | 23.06 | 23.70 | 23.06 | 23.65 | 42,800 | +0.59(+2.55%) |
Nov 17, 2004 | 23.35 | 23.40 | 22.96 | 23.06 | 22,928 | -0.21(-0.89%) |
Nov 16, 2004 | 23.31 | 23.45 | 23.21 | 23.27 | 10,801 | +0.06(+0.25%) |
Nov 15, 2004 | 23.38 | 23.38 | 23.16 | 23.21 | 9,375 | -0.10(-0.42%) |
Nov 12, 2004 | 23.65 | 23.65 | 23.06 | 23.31 | 11,107 | -0.27(-1.16%) |
Nov 11, 2004 | 24.04 | 24.19 | 23.56 | 23.58 | 16,610 | -0.46(-1.92%) |
Nov 10, 2004 | 23.65 | 24.29 | 23.65 | 24.04 | 14,776 | +0.30(+1.28%) |
Nov 09, 2004 | 23.65 | 23.94 | 23.60 | 23.74 | 28,024 | +0.09(+0.37%) |
Nov 08, 2004 | 24.14 | 24.15 | 23.55 | 23.65 | 33,628 | -0.74(-3.02%) |
Nov 05, 2004 | 24.14 | 24.42 | 24.13 | 24.39 | 41,577 | +0.45(+1.89%) |
Nov 04, 2004 | 23.50 | 23.94 | 23.45 | 23.93 | 33,119 | +0.63(+2.69%) |
Nov 03, 2004 | 23.47 | 23.70 | 23.26 | 23.31 | 16,814 | +0.08(+0.34%) |
Nov 02, 2004 | 23.06 | 23.79 | 23.04 | 23.23 | 22,521 | +0.09(+0.38%) |