Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.90 | 19.40 | 18.90 | 19.33 | 404,179 | +0.37(+1.93%) |
Jan 28, 2005 | 18.90 | 19.08 | 18.82 | 18.97 | 408,861 | -0.02(-0.08%) |
Jan 27, 2005 | 19.06 | 19.24 | 18.91 | 18.98 | 407,130 | -0.12(-0.63%) |
Jan 26, 2005 | 18.90 | 19.27 | 18.86 | 19.11 | 1,042,761 | +0.29(+1.56%) |
Jan 25, 2005 | 19.16 | 19.31 | 18.77 | 18.81 | 1,235,228 | -0.41(-2.13%) |
Jan 24, 2005 | 19.39 | 19.41 | 19.13 | 19.22 | 444,751 | -0.12(-0.60%) |
Jan 21, 2005 | 19.25 | 19.36 | 19.25 | 19.34 | 459,109 | -0.04(-0.21%) |
Jan 20, 2005 | 19.25 | 19.38 | 19.17 | 19.38 | 389,961 | +0.16(+0.82%) |
Jan 19, 2005 | 19.07 | 19.36 | 19.07 | 19.22 | 457,485 | +0.08(+0.40%) |
Jan 18, 2005 | 18.82 | 19.19 | 18.63 | 19.15 | 792,010 | +0.17(+0.89%) |
Jan 14, 2005 | 19.04 | 19.08 | 18.71 | 18.98 | 515,749 | -0.06(-0.34%) |
Jan 13, 2005 | 18.81 | 19.24 | 18.78 | 19.04 | 919,387 | -0.05(-0.25%) |
Jan 12, 2005 | 19.13 | 19.22 | 18.97 | 19.09 | 157,578 | -0.18(-0.94%) |
Jan 11, 2005 | 19.15 | 19.34 | 19.15 | 19.27 | 166,862 | +0.01(+0.04%) |
Jan 10, 2005 | 19.32 | 19.32 | 19.13 | 19.26 | 183,969 | +0.04(+0.23%) |
Jan 07, 2005 | 19.32 | 19.41 | 19.22 | 19.22 | 146,214 | -0.15(-0.79%) |
Jan 06, 2005 | 19.48 | 19.48 | 19.31 | 19.37 | 195,930 | +0.02(+0.08%) |
Jan 05, 2005 | 19.50 | 19.51 | 19.31 | 19.36 | 321,546 | -0.17(-0.89%) |
Jan 04, 2005 | 19.79 | 19.81 | 19.51 | 19.53 | 141,950 | -0.21(-1.04%) |
Jan 03, 2005 | 20.05 | 20.11 | 19.71 | 19.73 | 356,524 | -0.46(-2.27%) |
Dec 31, 2004 | 20.16 | 20.20 | 19.97 | 20.19 | 223,755 | +0.01(+0.06%) |
Dec 30, 2004 | 20.06 | 20.21 | 20.06 | 20.18 | 92,485 | +0.11(+0.56%) |
Dec 29, 2004 | 20.11 | 20.12 | 20.01 | 20.07 | 230,468 | -0.01(-0.06%) |
Dec 28, 2004 | 19.89 | 20.11 | 19.77 | 20.08 | 245,634 | +0.19(+0.95%) |
Dec 27, 2004 | 19.76 | 19.90 | 19.70 | 19.89 | 146,932 | +0.14(+0.71%) |
Dec 23, 2004 | 19.65 | 19.80 | 19.65 | 19.75 | 102,181 | +0.02(+0.12%) |
Dec 22, 2004 | 19.51 | 19.75 | 19.51 | 19.73 | 144,695 | +0.11(+0.55%) |
Dec 21, 2004 | 19.52 | 19.67 | 19.48 | 19.62 | 131,518 | +0.06(+0.33%) |
Dec 20, 2004 | 19.51 | 19.59 | 19.50 | 19.55 | 129,032 | +0.00(+0.00%) |
Dec 17, 2004 | 19.53 | 19.60 | 19.40 | 19.55 | 256,573 | -0.09(-0.45%) |
Dec 16, 2004 | 19.69 | 19.70 | 19.51 | 19.64 | 134,502 | -0.11(-0.55%) |
Dec 15, 2004 | 19.81 | 19.81 | 19.64 | 19.75 | 306,545 | +0.05(+0.24%) |
Dec 14, 2004 | 19.80 | 19.83 | 19.70 | 19.70 | 196,159 | -0.05(-0.24%) |
Dec 13, 2004 | 19.79 | 19.79 | 19.67 | 19.75 | 212,816 | +0.03(+0.14%) |
Dec 10, 2004 | 19.64 | 19.86 | 19.49 | 19.72 | 290,882 | +0.09(+0.45%) |
Dec 09, 2004 | 19.55 | 19.64 | 19.52 | 19.63 | 244,639 | +0.02(+0.08%) |
Dec 08, 2004 | 19.52 | 19.66 | 19.44 | 19.62 | 391,075 | +0.13(+0.68%) |
Dec 07, 2004 | 19.81 | 19.91 | 19.41 | 19.48 | 643,670 | -0.43(-2.18%) |
Dec 06, 2004 | 19.87 | 19.96 | 19.60 | 19.92 | 398,285 | +0.12(+0.59%) |
Dec 03, 2004 | 19.88 | 19.96 | 19.74 | 19.80 | 168,562 | -0.25(-1.22%) |
Dec 02, 2004 | 19.94 | 20.11 | 19.90 | 20.05 | 202,374 | +0.02(+0.08%) |
Dec 01, 2004 | 19.56 | 20.03 | 19.56 | 20.03 | 637,703 | +0.36(+1.82%) |
Nov 30, 2004 | 19.91 | 19.91 | 19.56 | 19.67 | 1,205,048 | -0.34(-1.69%) |
Nov 29, 2004 | 19.61 | 20.01 | 19.53 | 20.01 | 449,500 | +0.40(+2.05%) |
Nov 26, 2004 | 19.70 | 19.81 | 19.60 | 19.61 | 287,650 | -0.04(-0.21%) |
Nov 24, 2004 | 19.50 | 19.75 | 19.48 | 19.65 | 310,523 | +0.14(+0.69%) |
Nov 23, 2004 | 19.38 | 19.52 | 19.38 | 19.51 | 770,092 | +0.06(+0.32%) |
Nov 22, 2004 | 19.35 | 19.47 | 19.25 | 19.45 | 332,314 | +0.08(+0.43%) |
Nov 19, 2004 | 19.29 | 19.42 | 19.29 | 19.37 | 313,780 | -0.12(-0.63%) |
Nov 18, 2004 | 19.41 | 19.59 | 19.41 | 19.49 | 296,028 | +0.05(+0.26%) |
Nov 17, 2004 | 19.34 | 19.50 | 19.32 | 19.44 | 313,518 | +0.08(+0.40%) |
Nov 16, 2004 | 19.39 | 19.48 | 19.31 | 19.36 | 680,552 | -0.02(-0.12%) |
Nov 15, 2004 | 19.19 | 19.39 | 19.19 | 19.39 | 459,444 | +0.11(+0.58%) |
Nov 12, 2004 | 19.19 | 19.31 | 19.15 | 19.28 | 298,639 | +0.11(+0.58%) |
Nov 11, 2004 | 18.89 | 19.17 | 18.79 | 19.16 | 684,207 | +0.30(+1.58%) |
Nov 10, 2004 | 18.70 | 18.87 | 18.68 | 18.87 | 344,583 | +0.15(+0.82%) |
Nov 09, 2004 | 18.74 | 18.83 | 18.69 | 18.71 | 250,606 | -0.08(-0.41%) |
Nov 08, 2004 | 18.98 | 19.01 | 18.76 | 18.79 | 279,321 | -0.27(-1.43%) |
Nov 05, 2004 | 19.07 | 19.07 | 18.84 | 19.06 | 204,922 | +0.02(+0.12%) |
Nov 04, 2004 | 18.71 | 19.12 | 18.71 | 19.04 | 246,429 | +0.27(+1.43%) |
Nov 03, 2004 | 18.79 | 18.86 | 18.72 | 18.77 | 210,404 | -0.02(-0.08%) |
Nov 02, 2004 | 18.67 | 18.86 | 18.67 | 18.79 | 203,095 | +0.09(+0.49%) |