Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.00 | 21.30 | 20.65 | 21.00 | 20,330 | -0.05(-0.24%) |
Jan 28, 2005 | 21.05 | 21.25 | 21.05 | 21.05 | 7,489 | -0.10(-0.47%) |
Jan 27, 2005 | 21.15 | 21.15 | 21.00 | 21.15 | 28,800 | +0.00(+0.00%) |
Jan 26, 2005 | 21.15 | 21.15 | 21.00 | 21.15 | 28,800 | +0.10(+0.48%) |
Jan 25, 2005 | 21.05 | 21.15 | 21.05 | 21.05 | 3,311 | +0.35(+1.69%) |
Jan 24, 2005 | 20.70 | 21.15 | 20.70 | 20.70 | 2,050 | +0.20(+0.98%) |
Jan 21, 2005 | 20.50 | 20.90 | 20.50 | 20.50 | 3,900 | +0.00(+0.00%) |
Jan 20, 2005 | 20.50 | 20.90 | 20.50 | 20.50 | 3,900 | -0.15(-0.73%) |
Jan 19, 2005 | 20.65 | 21.25 | 20.65 | 20.65 | 133,676 | +0.00(+0.00%) |
Jan 18, 2005 | 20.65 | 21.25 | 20.65 | 20.65 | 133,676 | -0.15(-0.72%) |
Jan 14, 2005 | 20.80 | 21.35 | 20.79 | 20.80 | 27,773 | +0.00(+0.00%) |
Jan 13, 2005 | 20.80 | 21.35 | 20.79 | 20.80 | 27,773 | -0.55(-2.58%) |
Jan 12, 2005 | 21.35 | 21.35 | 20.90 | 21.35 | 5,493 | +0.00(+0.00%) |
Jan 11, 2005 | 21.35 | 21.35 | 20.90 | 21.35 | 5,493 | +0.15(+0.71%) |
Jan 10, 2005 | 21.20 | 21.29 | 20.95 | 21.20 | 6,603 | +0.45(+2.17%) |
Jan 07, 2005 | 20.75 | 21.25 | 20.75 | 20.75 | 9,799 | +0.00(+0.00%) |
Jan 06, 2005 | 20.75 | 21.25 | 20.75 | 20.75 | 9,799 | +0.00(+0.00%) |
Jan 05, 2005 | 20.75 | 20.85 | 20.50 | 20.75 | 8,800 | +0.00(+0.00%) |
Jan 04, 2005 | 20.75 | 20.85 | 20.50 | 20.75 | 8,800 | -0.10(-0.48%) |
Jan 03, 2005 | 20.85 | 21.50 | 20.80 | 20.85 | 7,936 | +0.00(+0.00%) |
Dec 31, 2004 | 20.85 | 21.40 | 20.85 | 20.85 | 4,267 | +0.00(+0.00%) |
Dec 30, 2004 | 20.85 | 21.40 | 20.85 | 20.85 | 4,267 | -0.25(-1.18%) |
Dec 29, 2004 | 21.10 | 21.10 | 20.70 | 21.10 | 2,548 | +0.05(+0.24%) |
Dec 28, 2004 | 21.05 | 21.05 | 20.75 | 21.05 | 8,503 | +0.00(+0.00%) |
Dec 27, 2004 | 21.05 | 21.05 | 20.75 | 21.05 | 8,503 | +0.30(+1.45%) |
Dec 23, 2004 | 20.75 | 21.20 | 20.75 | 20.75 | 7,939 | +0.50(+2.47%) |
Dec 22, 2004 | 20.25 | 20.70 | 20.20 | 20.25 | 7,527 | +0.00(+0.00%) |
Dec 21, 2004 | 20.25 | 20.70 | 20.20 | 20.25 | 7,527 | +0.00(+0.00%) |
Dec 20, 2004 | 20.25 | 20.50 | 20.10 | 20.25 | 4,159 | -0.25(-1.22%) |
Dec 17, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 2,000 | +0.35(+1.74%) |
Dec 16, 2004 | 20.15 | 20.75 | 20.05 | 20.15 | 3,924 | -0.60(-2.89%) |
Dec 15, 2004 | 20.75 | 20.95 | 20.30 | 20.75 | 5,389 | +0.50(+2.47%) |
Dec 14, 2004 | 20.25 | 20.95 | 20.25 | 20.25 | 9,510 | -0.75(-3.57%) |
Dec 13, 2004 | 21.00 | 21.25 | 20.75 | 21.00 | 17,042 | +0.00(+0.00%) |
Dec 10, 2004 | 21.00 | 21.25 | 20.75 | 21.00 | 17,042 | +0.15(+0.72%) |
Dec 09, 2004 | 20.85 | 21.00 | 20.85 | 20.85 | 8,400 | -0.55(-2.57%) |
Dec 08, 2004 | 21.40 | 21.60 | 21.00 | 21.40 | 6,821 | -0.60(-2.73%) |
Dec 07, 2004 | 22.00 | 22.00 | 21.50 | 22.00 | 10,566 | +0.00(+0.00%) |
Dec 06, 2004 | 22.00 | 22.90 | 21.75 | 22.00 | 13,510 | +0.15(+0.69%) |
Dec 03, 2004 | 21.85 | 22.15 | 21.80 | 21.85 | 15,398 | +0.00(+0.00%) |
Dec 02, 2004 | 21.85 | 22.15 | 21.80 | 21.85 | 15,398 | +0.30(+1.39%) |
Dec 01, 2004 | 21.55 | 21.75 | 21.40 | 21.55 | 11,308 | +0.25(+1.17%) |
Nov 30, 2004 | 21.30 | 21.55 | 21.05 | 21.30 | 9,888 | +0.00(+0.00%) |
Nov 29, 2004 | 21.30 | 21.55 | 21.05 | 21.30 | 9,888 | +0.20(+0.95%) |
Nov 26, 2004 | 21.10 | 21.25 | 20.75 | 21.10 | 4,110 | -0.50(-2.31%) |
Nov 24, 2004 | 21.60 | 21.60 | 20.10 | 21.60 | 12,372 | +0.65(+3.10%) |
Nov 23, 2004 | 20.95 | 21.40 | 20.90 | 20.95 | 21,371 | +0.00(+0.00%) |
Nov 22, 2004 | 20.95 | 21.40 | 20.90 | 20.95 | 21,371 | -0.60(-2.78%) |
Nov 19, 2004 | 21.55 | 21.70 | 21.45 | 21.55 | 16,422 | +0.10(+0.47%) |
Nov 18, 2004 | 21.45 | 22.00 | 21.45 | 21.45 | 37,677 | +0.00(+0.00%) |
Nov 17, 2004 | 21.45 | 22.00 | 21.45 | 21.45 | 37,677 | +0.00(+0.00%) |
Nov 16, 2004 | 21.45 | 21.85 | 21.30 | 21.45 | 7,710 | +0.00(+0.00%) |
Nov 15, 2004 | 21.45 | 21.85 | 21.30 | 21.45 | 7,710 | +0.20(+0.94%) |
Nov 12, 2004 | 21.25 | 21.50 | 21.25 | 21.25 | 3,160 | -0.45(-2.07%) |
Nov 11, 2004 | 21.70 | 21.75 | 21.30 | 21.70 | 7,600 | +0.00(+0.00%) |
Nov 10, 2004 | 21.70 | 21.75 | 21.30 | 21.70 | 7,600 | +0.35(+1.64%) |
Nov 09, 2004 | 21.35 | 21.50 | 21.00 | 21.35 | 2,264 | +0.75(+3.64%) |
Nov 08, 2004 | 20.60 | 21.00 | 20.60 | 20.60 | 4,140 | +0.05(+0.24%) |
Nov 05, 2004 | 20.55 | 20.60 | 20.10 | 20.55 | 10,234 | +0.00(+0.00%) |
Nov 04, 2004 | 20.55 | 20.60 | 20.10 | 20.55 | 10,234 | +0.25(+1.23%) |
Nov 03, 2004 | 20.30 | 21.00 | 19.85 | 20.30 | 5,053 | +0.00(+0.00%) |
Nov 02, 2004 | 20.30 | 21.00 | 19.85 | 20.30 | 5,053 | +0.15(+0.74%) |