Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.300 | 9.450 | 9.010 | 9.060 | 2,222,861 | -0.16(-1.75%) |
Jan 28, 2005 | 9.130 | 9.410 | 9.010 | 9.221 | 4,015,959 | +0.25(+2.80%) |
Jan 27, 2005 | 9.010 | 9.570 | 8.810 | 8.970 | 20,165,172 | -5.53(-38.14%) |
Jan 26, 2005 | 13.94 | 14.78 | 13.82 | 14.50 | 3,511,000 | +0.69(+5.00%) |
Jan 25, 2005 | 14.50 | 14.64 | 13.70 | 13.81 | 2,725,877 | -0.64(-4.43%) |
Jan 24, 2005 | 15.01 | 15.14 | 14.17 | 14.45 | 1,287,147 | -0.49(-3.28%) |
Jan 21, 2005 | 15.04 | 15.47 | 14.94 | 14.94 | 1,075,614 | -0.09(-0.60%) |
Jan 20, 2005 | 15.70 | 15.73 | 14.98 | 15.03 | 1,194,567 | -0.61(-3.90%) |
Jan 19, 2005 | 16.11 | 16.36 | 15.58 | 15.64 | 1,228,251 | -0.57(-3.52%) |
Jan 18, 2005 | 16.00 | 16.25 | 15.52 | 16.21 | 1,612,937 | +0.74(+4.78%) |
Jan 14, 2005 | 14.90 | 15.59 | 14.42 | 15.47 | 2,136,893 | +0.62(+4.18%) |
Jan 13, 2005 | 15.65 | 15.65 | 14.80 | 14.85 | 1,749,675 | -0.64(-4.13%) |
Jan 12, 2005 | 15.57 | 15.73 | 15.27 | 15.49 | 1,981,679 | -0.23(-1.46%) |
Jan 11, 2005 | 16.32 | 16.41 | 15.68 | 15.72 | 1,496,460 | -0.49(-3.02%) |
Jan 10, 2005 | 15.95 | 16.44 | 15.85 | 16.21 | 1,200,057 | +0.21(+1.31%) |
Jan 07, 2005 | 16.16 | 16.40 | 15.98 | 16.00 | 897,286 | -0.13(-0.81%) |
Jan 06, 2005 | 16.50 | 16.70 | 16.07 | 16.13 | 1,021,376 | -0.11(-0.68%) |
Jan 05, 2005 | 15.83 | 16.67 | 15.72 | 16.24 | 3,126,334 | +0.56(+3.57%) |
Jan 04, 2005 | 16.57 | 16.69 | 15.09 | 15.68 | 4,072,933 | -1.00(-6.00%) |
Jan 03, 2005 | 17.95 | 18.11 | 16.54 | 16.68 | 1,357,053 | -1.00(-5.66%) |
Dec 31, 2004 | 17.56 | 17.87 | 17.56 | 17.68 | 425,300 | +0.05(+0.28%) |
Dec 30, 2004 | 17.90 | 17.90 | 17.43 | 17.63 | 1,018,200 | +0.17(+0.97%) |
Dec 29, 2004 | 17.27 | 17.92 | 17.25 | 17.46 | 1,474,400 | +0.16(+0.92%) |
Dec 28, 2004 | 17.49 | 17.52 | 17.10 | 17.30 | 746,100 | -0.01(-0.06%) |
Dec 27, 2004 | 17.45 | 17.77 | 17.25 | 17.31 | 1,084,500 | -0.18(-1.03%) |
Dec 23, 2004 | 17.98 | 18.09 | 17.34 | 17.49 | 1,280,900 | -0.45(-2.52%) |
Dec 22, 2004 | 18.31 | 18.82 | 17.91 | 17.94 | 1,161,600 | -0.36(-1.96%) |
Dec 21, 2004 | 18.65 | 18.99 | 18.21 | 18.30 | 1,329,300 | -0.31(-1.66%) |
Dec 20, 2004 | 19.79 | 20.03 | 18.50 | 18.61 | 1,205,700 | -1.10(-5.59%) |
Dec 17, 2004 | 19.70 | 20.13 | 19.45 | 19.71 | 1,021,800 | -0.27(-1.35%) |
Dec 16, 2004 | 20.27 | 20.51 | 19.69 | 19.98 | 724,500 | -0.29(-1.43%) |
Dec 15, 2004 | 20.50 | 20.67 | 19.25 | 20.27 | 1,565,600 | -0.60(-2.87%) |
Dec 14, 2004 | 21.45 | 21.65 | 20.80 | 20.87 | 952,800 | -0.53(-2.48%) |
Dec 13, 2004 | 20.96 | 21.67 | 20.70 | 21.40 | 879,100 | +0.62(+2.98%) |
Dec 10, 2004 | 20.64 | 21.06 | 20.50 | 20.78 | 651,600 | +0.02(+0.10%) |
Dec 09, 2004 | 20.80 | 21.35 | 20.45 | 20.76 | 1,387,500 | -0.41(-1.94%) |
Dec 08, 2004 | 20.92 | 21.40 | 20.57 | 21.17 | 1,197,100 | +0.16(+0.76%) |
Dec 07, 2004 | 22.30 | 22.53 | 21.00 | 21.01 | 1,370,600 | -1.11(-5.02%) |
Dec 06, 2004 | 21.25 | 22.24 | 20.80 | 22.12 | 1,747,600 | +1.37(+6.60%) |
Dec 03, 2004 | 21.59 | 21.90 | 20.50 | 20.75 | 2,293,400 | -0.58(-2.72%) |
Dec 02, 2004 | 21.28 | 21.57 | 20.69 | 21.33 | 2,544,700 | +0.09(+0.42%) |
Dec 01, 2004 | 19.10 | 21.26 | 19.10 | 21.24 | 3,868,700 | +2.35(+12.44%) |
Nov 30, 2004 | 19.17 | 19.49 | 18.87 | 18.89 | 696,400 | -0.38(-1.97%) |
Nov 29, 2004 | 19.77 | 19.93 | 19.12 | 19.27 | 578,800 | -0.25(-1.28%) |
Nov 26, 2004 | 19.32 | 19.85 | 19.32 | 19.52 | 189,300 | +0.07(+0.35%) |
Nov 24, 2004 | 19.58 | 19.58 | 19.07 | 19.45 | 503,200 | +0.25(+1.31%) |
Nov 23, 2004 | 19.05 | 19.89 | 19.05 | 19.20 | 706,200 | -0.01(-0.05%) |
Nov 22, 2004 | 18.81 | 19.37 | 18.72 | 19.21 | 487,500 | +0.13(+0.68%) |
Nov 19, 2004 | 19.59 | 19.96 | 18.97 | 19.08 | 601,900 | -0.56(-2.85%) |
Nov 18, 2004 | 19.94 | 19.94 | 19.15 | 19.64 | 929,800 | +0.08(+0.41%) |
Nov 17, 2004 | 18.40 | 20.19 | 18.40 | 19.56 | 2,464,000 | +1.17(+6.36%) |
Nov 16, 2004 | 18.04 | 18.63 | 17.95 | 18.39 | 663,000 | +0.18(+0.99%) |
Nov 15, 2004 | 18.00 | 18.45 | 17.72 | 18.21 | 790,100 | +0.25(+1.39%) |
Nov 12, 2004 | 18.00 | 18.58 | 17.88 | 17.96 | 1,881,800 | -0.63(-3.39%) |
Nov 11, 2004 | 18.45 | 18.70 | 18.20 | 18.59 | 1,385,200 | -0.62(-3.23%) |
Nov 10, 2004 | 19.15 | 19.68 | 18.95 | 19.21 | 997,200 | +0.27(+1.43%) |
Nov 09, 2004 | 18.88 | 19.14 | 18.39 | 18.94 | 617,800 | -0.06(-0.32%) |
Nov 08, 2004 | 18.76 | 19.19 | 18.64 | 19.00 | 685,100 | +0.23(+1.23%) |
Nov 05, 2004 | 19.45 | 19.95 | 18.69 | 18.77 | 2,184,000 | -0.57(-2.95%) |
Nov 04, 2004 | 18.15 | 19.47 | 18.05 | 19.34 | 1,898,900 | +1.10(+6.03%) |
Nov 03, 2004 | 18.36 | 18.48 | 17.85 | 18.24 | 1,409,800 | +0.39(+2.18%) |
Nov 02, 2004 | 17.60 | 18.05 | 17.42 | 17.85 | 1,512,900 | +0.35(+2.00%) |