Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.03 | 17.03 | 16.23 | 16.52 | 183,585 | -0.26(-1.55%) |
Jan 28, 2005 | 18.05 | 18.05 | 16.56 | 16.78 | 195,107 | -1.14(-6.36%) |
Jan 27, 2005 | 17.68 | 18.35 | 17.55 | 17.92 | 72,984 | +0.41(+2.34%) |
Jan 26, 2005 | 17.42 | 17.84 | 16.86 | 17.51 | 182,765 | +0.57(+3.36%) |
Jan 25, 2005 | 16.80 | 17.47 | 16.80 | 16.94 | 120,944 | +0.00(+0.00%) |
Jan 24, 2005 | 18.07 | 18.15 | 16.83 | 16.94 | 167,362 | -0.75(-4.24%) |
Jan 21, 2005 | 17.89 | 18.05 | 17.37 | 17.69 | 102,680 | +0.06(+0.34%) |
Jan 20, 2005 | 18.64 | 18.64 | 17.52 | 17.63 | 171,340 | -1.14(-6.07%) |
Jan 19, 2005 | 18.40 | 19.18 | 18.40 | 18.77 | 94,184 | +0.17(+0.91%) |
Jan 18, 2005 | 17.75 | 18.81 | 17.75 | 18.60 | 99,334 | +0.53(+2.93%) |
Jan 14, 2005 | 18.44 | 18.44 | 17.74 | 18.07 | 25,238 | +0.19(+1.06%) |
Jan 13, 2005 | 18.21 | 18.63 | 17.75 | 17.88 | 73,996 | -0.12(-0.67%) |
Jan 12, 2005 | 18.67 | 18.67 | 17.40 | 18.00 | 261,745 | -0.15(-0.83%) |
Jan 11, 2005 | 18.24 | 19.45 | 17.65 | 18.15 | 338,093 | -0.39(-2.10%) |
Jan 10, 2005 | 18.46 | 18.97 | 18.25 | 18.54 | 201,212 | -0.21(-1.12%) |
Jan 07, 2005 | 19.43 | 19.43 | 18.61 | 18.75 | 112,685 | -0.47(-2.45%) |
Jan 06, 2005 | 19.91 | 19.91 | 19.18 | 19.22 | 79,319 | -0.27(-1.39%) |
Jan 05, 2005 | 19.59 | 20.44 | 18.97 | 19.49 | 186,783 | -0.49(-2.45%) |
Jan 04, 2005 | 21.89 | 21.89 | 19.43 | 19.98 | 285,587 | -1.53(-7.11%) |
Jan 03, 2005 | 22.02 | 22.90 | 20.68 | 21.51 | 219,223 | -0.87(-3.89%) |
Dec 31, 2004 | 22.60 | 22.85 | 22.20 | 22.38 | 163,000 | -0.20(-0.89%) |
Dec 30, 2004 | 21.76 | 22.91 | 21.76 | 22.58 | 202,100 | +0.84(+3.86%) |
Dec 29, 2004 | 21.56 | 22.20 | 21.56 | 21.74 | 54,000 | -0.23(-1.05%) |
Dec 28, 2004 | 22.00 | 22.45 | 21.50 | 21.97 | 122,200 | +0.06(+0.28%) |
Dec 27, 2004 | 20.83 | 22.18 | 20.41 | 21.91 | 185,400 | +1.49(+7.30%) |
Dec 23, 2004 | 21.09 | 21.09 | 19.78 | 20.42 | 115,800 | -0.47(-2.25%) |
Dec 22, 2004 | 19.86 | 21.58 | 19.86 | 20.89 | 153,500 | +0.77(+3.83%) |
Dec 21, 2004 | 20.25 | 20.46 | 19.90 | 20.12 | 198,500 | -0.15(-0.74%) |
Dec 20, 2004 | 20.50 | 21.29 | 20.18 | 20.27 | 161,200 | -0.62(-2.94%) |
Dec 17, 2004 | 20.25 | 21.25 | 20.25 | 20.89 | 260,300 | +0.33(+1.58%) |
Dec 16, 2004 | 20.87 | 21.61 | 20.31 | 20.56 | 119,500 | -0.84(-3.93%) |
Dec 15, 2004 | 21.35 | 21.60 | 20.82 | 21.40 | 142,400 | +0.05(+0.23%) |
Dec 14, 2004 | 21.75 | 22.00 | 21.25 | 21.35 | 198,900 | -0.65(-2.95%) |
Dec 13, 2004 | 23.26 | 23.26 | 21.84 | 22.00 | 166,100 | -0.81(-3.55%) |
Dec 10, 2004 | 22.50 | 23.58 | 22.26 | 22.81 | 183,100 | +0.23(+1.02%) |
Dec 09, 2004 | 22.42 | 22.95 | 21.75 | 22.58 | 208,100 | -0.07(-0.31%) |
Dec 08, 2004 | 22.01 | 22.94 | 21.98 | 22.65 | 121,900 | +0.77(+3.52%) |
Dec 07, 2004 | 23.01 | 23.36 | 21.78 | 21.88 | 324,600 | -1.17(-5.08%) |
Dec 06, 2004 | 23.50 | 24.10 | 22.93 | 23.05 | 214,600 | -0.19(-0.82%) |
Dec 03, 2004 | 23.73 | 24.39 | 22.95 | 23.24 | 216,400 | -0.76(-3.17%) |
Dec 02, 2004 | 22.89 | 24.89 | 22.52 | 24.00 | 523,000 | +1.04(+4.53%) |
Dec 01, 2004 | 24.62 | 24.63 | 22.65 | 22.96 | 288,200 | -1.34(-5.51%) |
Nov 30, 2004 | 24.61 | 26.00 | 23.25 | 24.30 | 534,600 | -0.87(-3.46%) |
Nov 29, 2004 | 25.11 | 26.20 | 24.80 | 25.17 | 843,100 | +0.57(+2.32%) |
Nov 26, 2004 | 25.05 | 25.05 | 23.78 | 24.60 | 214,400 | -0.40(-1.60%) |
Nov 24, 2004 | 21.47 | 25.02 | 21.47 | 25.00 | 792,300 | +3.53(+16.44%) |
Nov 23, 2004 | 20.60 | 21.83 | 20.60 | 21.47 | 366,000 | +0.55(+2.63%) |
Nov 22, 2004 | 19.40 | 20.95 | 19.40 | 20.92 | 415,900 | +1.15(+5.82%) |
Nov 19, 2004 | 20.72 | 20.84 | 19.40 | 19.77 | 167,200 | -0.94(-4.54%) |
Nov 18, 2004 | 19.80 | 21.15 | 19.50 | 20.71 | 360,100 | +1.33(+6.86%) |
Nov 17, 2004 | 22.47 | 22.62 | 19.12 | 19.38 | 450,300 | -2.72(-12.31%) |
Nov 16, 2004 | 22.49 | 22.49 | 21.05 | 22.10 | 418,600 | -0.44(-1.95%) |
Nov 15, 2004 | 20.75 | 22.88 | 20.40 | 22.54 | 497,900 | +1.45(+6.88%) |
Nov 12, 2004 | 19.97 | 21.25 | 19.60 | 21.09 | 331,900 | +1.43(+7.27%) |
Nov 11, 2004 | 19.36 | 21.37 | 19.25 | 19.66 | 501,800 | -0.22(-1.11%) |
Nov 10, 2004 | 18.20 | 20.34 | 18.13 | 19.88 | 515,700 | +1.81(+10.02%) |
Nov 09, 2004 | 18.00 | 18.72 | 17.26 | 18.07 | 611,800 | +0.10(+0.56%) |
Nov 08, 2004 | 18.00 | 18.38 | 17.68 | 17.97 | 511,100 | +0.01(+0.06%) |
Nov 05, 2004 | 16.31 | 18.19 | 16.31 | 17.96 | 610,800 | +0.06(+0.34%) |
Nov 04, 2004 | 17.60 | 18.15 | 17.40 | 17.90 | 460,000 | +1.39(+8.42%) |
Nov 03, 2004 | 16.39 | 16.51 | 16.00 | 16.51 | 115,300 | +0.38(+2.36%) |
Nov 02, 2004 | 16.95 | 16.96 | 15.86 | 16.13 | 159,000 | -0.40(-2.42%) |