Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.98 | 20.42 | 19.81 | 20.09 | 95,842 | +0.39(+1.98%) |
Jan 28, 2005 | 19.51 | 19.92 | 19.35 | 19.70 | 85,349 | +0.04(+0.20%) |
Jan 27, 2005 | 18.84 | 19.84 | 18.84 | 19.66 | 88,445 | +0.64(+3.36%) |
Jan 26, 2005 | 19.21 | 19.69 | 18.28 | 19.02 | 224,469 | -0.37(-1.91%) |
Jan 25, 2005 | 19.98 | 19.98 | 19.18 | 19.39 | 163,728 | -0.18(-0.92%) |
Jan 24, 2005 | 20.69 | 20.70 | 19.56 | 19.57 | 132,456 | -1.25(-6.00%) |
Jan 21, 2005 | 20.07 | 21.13 | 20.00 | 20.82 | 218,063 | +0.77(+3.84%) |
Jan 20, 2005 | 20.10 | 20.55 | 19.70 | 20.05 | 6,711,784 | -0.40(-1.96%) |
Jan 19, 2005 | 21.27 | 21.47 | 20.20 | 20.45 | 236,327 | -0.63(-2.99%) |
Jan 18, 2005 | 21.55 | 21.55 | 20.39 | 21.08 | 154,051 | -0.32(-1.50%) |
Jan 14, 2005 | 22.20 | 22.20 | 21.12 | 21.40 | 93,528 | -0.54(-2.46%) |
Jan 13, 2005 | 21.50 | 22.55 | 21.50 | 21.94 | 99,888 | +0.07(+0.32%) |
Jan 12, 2005 | 20.93 | 21.99 | 20.92 | 21.87 | 114,160 | +0.51(+2.39%) |
Jan 11, 2005 | 21.50 | 21.64 | 20.10 | 21.36 | 229,140 | -0.48(-2.20%) |
Jan 10, 2005 | 21.11 | 22.23 | 21.00 | 21.84 | 82,403 | +0.29(+1.35%) |
Jan 07, 2005 | 21.44 | 21.69 | 21.15 | 21.55 | 70,285 | +0.36(+1.70%) |
Jan 06, 2005 | 21.40 | 21.59 | 21.19 | 21.19 | 79,257 | -0.17(-0.80%) |
Jan 05, 2005 | 21.56 | 22.10 | 19.54 | 21.36 | 409,188 | -0.81(-3.65%) |
Jan 04, 2005 | 23.39 | 23.60 | 21.95 | 22.17 | 137,363 | -1.12(-4.81%) |
Jan 03, 2005 | 23.71 | 24.16 | 23.13 | 23.29 | 110,997 | -0.49(-2.06%) |
Dec 31, 2004 | 23.65 | 23.85 | 23.25 | 23.78 | 244,700 | +0.10(+0.42%) |
Dec 30, 2004 | 23.66 | 24.03 | 23.56 | 23.68 | 46,300 | +0.14(+0.59%) |
Dec 29, 2004 | 23.65 | 23.75 | 23.36 | 23.54 | 37,000 | -0.31(-1.30%) |
Dec 28, 2004 | 24.05 | 24.05 | 23.67 | 23.85 | 159,800 | -0.10(-0.42%) |
Dec 27, 2004 | 24.05 | 24.11 | 23.23 | 23.95 | 118,800 | +0.09(+0.38%) |
Dec 23, 2004 | 23.76 | 24.05 | 23.60 | 23.86 | 25,400 | +0.16(+0.68%) |
Dec 22, 2004 | 23.50 | 23.77 | 23.25 | 23.70 | 88,800 | +0.39(+1.67%) |
Dec 21, 2004 | 22.99 | 23.39 | 22.52 | 23.31 | 79,500 | +0.49(+2.15%) |
Dec 20, 2004 | 22.44 | 23.38 | 22.44 | 22.82 | 56,900 | +0.17(+0.75%) |
Dec 17, 2004 | 22.25 | 22.73 | 22.25 | 22.65 | 52,000 | +0.06(+0.27%) |
Dec 16, 2004 | 22.00 | 22.72 | 22.00 | 22.59 | 79,500 | -0.26(-1.14%) |
Dec 15, 2004 | 21.82 | 22.86 | 21.82 | 22.85 | 91,000 | +0.49(+2.19%) |
Dec 14, 2004 | 22.27 | 22.55 | 21.99 | 22.36 | 61,400 | -0.30(-1.32%) |
Dec 13, 2004 | 22.59 | 23.28 | 21.30 | 22.66 | 221,900 | +0.16(+0.71%) |
Dec 10, 2004 | 22.77 | 22.77 | 22.00 | 22.50 | 109,700 | -0.14(-0.62%) |
Dec 09, 2004 | 22.80 | 23.38 | 22.32 | 22.64 | 111,300 | -0.37(-1.61%) |
Dec 08, 2004 | 21.98 | 23.16 | 20.35 | 23.01 | 429,100 | +0.94(+4.26%) |
Dec 07, 2004 | 23.70 | 23.70 | 21.84 | 22.07 | 271,500 | -1.02(-4.42%) |
Dec 06, 2004 | 23.94 | 23.94 | 22.56 | 23.09 | 330,500 | -0.20(-0.86%) |
Dec 03, 2004 | 22.87 | 23.70 | 22.63 | 23.29 | 92,600 | +0.27(+1.17%) |
Dec 02, 2004 | 23.35 | 23.39 | 22.59 | 23.02 | 211,200 | +0.05(+0.22%) |
Dec 01, 2004 | 25.14 | 25.30 | 22.31 | 22.97 | 445,000 | -2.11(-8.41%) |
Nov 30, 2004 | 24.05 | 26.73 | 23.90 | 25.08 | 398,200 | +1.19(+4.98%) |
Nov 29, 2004 | 23.53 | 24.28 | 22.88 | 23.89 | 125,700 | +0.97(+4.23%) |
Nov 26, 2004 | 22.08 | 22.93 | 22.08 | 22.92 | 9,900 | +0.11(+0.48%) |
Nov 24, 2004 | 22.50 | 22.81 | 22.12 | 22.81 | 82,400 | +0.32(+1.42%) |
Nov 23, 2004 | 22.30 | 22.49 | 22.06 | 22.49 | 40,000 | +0.26(+1.17%) |
Nov 22, 2004 | 21.58 | 22.23 | 21.01 | 22.23 | 93,700 | +0.75(+3.49%) |
Nov 19, 2004 | 20.95 | 21.77 | 20.95 | 21.48 | 55,500 | +0.33(+1.56%) |
Nov 18, 2004 | 21.08 | 21.50 | 21.00 | 21.15 | 54,400 | +0.15(+0.71%) |
Nov 17, 2004 | 21.04 | 21.28 | 20.76 | 21.00 | 31,200 | +0.13(+0.62%) |
Nov 16, 2004 | 20.50 | 21.07 | 20.50 | 20.87 | 22,600 | +0.00(+0.00%) |
Nov 15, 2004 | 20.97 | 21.08 | 20.49 | 20.87 | 55,600 | +0.35(+1.71%) |
Nov 12, 2004 | 20.20 | 20.99 | 20.14 | 20.52 | 138,000 | +0.23(+1.13%) |
Nov 11, 2004 | 19.99 | 20.70 | 19.96 | 20.29 | 57,400 | -0.32(-1.55%) |
Nov 10, 2004 | 19.73 | 20.85 | 19.73 | 20.61 | 122,600 | +0.87(+4.41%) |
Nov 09, 2004 | 19.40 | 19.95 | 19.40 | 19.74 | 47,800 | +0.16(+0.82%) |
Nov 08, 2004 | 20.24 | 20.24 | 19.35 | 19.58 | 35,900 | -0.46(-2.30%) |
Nov 05, 2004 | 20.24 | 20.24 | 19.48 | 20.04 | 92,800 | +0.03(+0.15%) |
Nov 04, 2004 | 19.75 | 20.49 | 19.31 | 20.01 | 91,700 | +0.28(+1.42%) |
Nov 03, 2004 | 18.86 | 19.75 | 18.86 | 19.73 | 166,400 | +0.24(+1.23%) |
Nov 02, 2004 | 19.09 | 19.64 | 19.05 | 19.49 | 101,900 | +0.22(+1.14%) |