Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.81 | 19.10 | 18.80 | 19.00 | 23,642 | +0.36(+1.93%) |
Jan 28, 2005 | 18.84 | 18.84 | 18.39 | 18.64 | 41,978 | -0.21(-1.11%) |
Jan 27, 2005 | 18.97 | 18.97 | 18.25 | 18.85 | 15,371 | -0.03(-0.16%) |
Jan 26, 2005 | 19.28 | 19.28 | 18.27 | 18.88 | 29,344 | -0.10(-0.53%) |
Jan 25, 2005 | 18.93 | 19.46 | 18.34 | 18.98 | 33,388 | +0.61(+3.32%) |
Jan 24, 2005 | 19.00 | 19.00 | 18.25 | 18.37 | 15,267 | -0.13(-0.70%) |
Jan 21, 2005 | 18.86 | 19.25 | 18.30 | 18.50 | 57,334 | -0.65(-3.39%) |
Jan 20, 2005 | 18.85 | 19.20 | 18.62 | 19.15 | 46,546 | -0.27(-1.39%) |
Jan 19, 2005 | 19.01 | 19.75 | 18.32 | 19.42 | 49,752 | -0.29(-1.47%) |
Jan 18, 2005 | 18.63 | 19.76 | 18.45 | 19.71 | 22,463 | +0.56(+2.92%) |
Jan 14, 2005 | 19.37 | 19.44 | 18.70 | 19.15 | 15,071 | +0.09(+0.47%) |
Jan 13, 2005 | 19.52 | 19.70 | 18.74 | 19.06 | 49,383 | -0.37(-1.90%) |
Jan 12, 2005 | 19.30 | 19.43 | 18.55 | 19.43 | 20,275 | -0.32(-1.62%) |
Jan 11, 2005 | 19.80 | 19.82 | 19.50 | 19.75 | 34,980 | -0.21(-1.05%) |
Jan 10, 2005 | 20.48 | 20.48 | 19.86 | 19.96 | 43,840 | -0.29(-1.43%) |
Jan 07, 2005 | 20.39 | 20.69 | 20.00 | 20.25 | 58,095 | -0.70(-3.34%) |
Jan 06, 2005 | 21.26 | 21.26 | 20.61 | 20.95 | 45,656 | -0.20(-0.95%) |
Jan 05, 2005 | 22.00 | 22.00 | 20.75 | 21.15 | 59,370 | -0.60(-2.76%) |
Jan 04, 2005 | 22.00 | 22.06 | 21.06 | 21.75 | 68,709 | +0.05(+0.23%) |
Jan 03, 2005 | 21.89 | 21.99 | 20.97 | 21.70 | 70,359 | -0.13(-0.60%) |
Dec 31, 2004 | 21.00 | 21.90 | 20.75 | 21.83 | 40,000 | +0.83(+3.95%) |
Dec 30, 2004 | 20.75 | 21.00 | 20.75 | 21.00 | 5,800 | +0.09(+0.43%) |
Dec 29, 2004 | 20.57 | 21.00 | 20.57 | 20.91 | 4,500 | +0.06(+0.29%) |
Dec 28, 2004 | 20.05 | 20.85 | 20.05 | 20.85 | 26,700 | +0.41(+2.01%) |
Dec 27, 2004 | 20.59 | 20.60 | 20.20 | 20.44 | 21,300 | -0.06(-0.29%) |
Dec 23, 2004 | 20.51 | 20.66 | 20.40 | 20.50 | 30,900 | +0.00(+0.00%) |
Dec 22, 2004 | 21.05 | 21.05 | 20.48 | 20.50 | 35,200 | -0.50(-2.38%) |
Dec 21, 2004 | 21.05 | 21.05 | 20.77 | 21.00 | 22,800 | +0.09(+0.43%) |
Dec 20, 2004 | 20.56 | 21.05 | 20.56 | 20.91 | 12,900 | -0.18(-0.85%) |
Dec 17, 2004 | 19.34 | 21.75 | 19.34 | 21.09 | 71,300 | +1.46(+7.44%) |
Dec 16, 2004 | 20.00 | 20.06 | 19.40 | 19.63 | 81,400 | -0.27(-1.36%) |
Dec 15, 2004 | 19.47 | 20.03 | 19.47 | 19.90 | 42,300 | +0.30(+1.53%) |
Dec 14, 2004 | 19.33 | 19.66 | 19.33 | 19.60 | 59,800 | -0.04(-0.20%) |
Dec 13, 2004 | 19.75 | 19.85 | 19.50 | 19.64 | 142,400 | +0.34(+1.76%) |
Dec 10, 2004 | 19.75 | 19.75 | 19.25 | 19.30 | 90,400 | -0.39(-1.98%) |
Dec 09, 2004 | 19.25 | 19.75 | 19.21 | 19.69 | 63,500 | -0.01(-0.05%) |
Dec 08, 2004 | 19.92 | 20.00 | 19.61 | 19.70 | 112,700 | +0.14(+0.72%) |
Dec 07, 2004 | 20.10 | 20.10 | 19.34 | 19.56 | 19,200 | -0.37(-1.86%) |
Dec 06, 2004 | 19.94 | 20.32 | 19.64 | 19.93 | 18,400 | -0.30(-1.48%) |
Dec 03, 2004 | 19.51 | 20.34 | 19.51 | 20.23 | 37,700 | +0.32(+1.61%) |
Dec 02, 2004 | 19.95 | 20.03 | 19.72 | 19.91 | 38,700 | +0.12(+0.61%) |
Dec 01, 2004 | 19.99 | 20.00 | 19.62 | 19.79 | 62,600 | +0.19(+0.97%) |
Nov 30, 2004 | 19.50 | 19.98 | 19.05 | 19.60 | 16,900 | -0.10(-0.51%) |
Nov 29, 2004 | 19.75 | 19.95 | 19.19 | 19.70 | 32,800 | +0.00(+0.00%) |
Nov 26, 2004 | 19.94 | 20.00 | 18.95 | 19.70 | 4,400 | +0.12(+0.61%) |
Nov 24, 2004 | 17.95 | 19.98 | 17.95 | 19.58 | 311,000 | +0.88(+4.71%) |
Nov 23, 2004 | 18.25 | 19.15 | 18.03 | 18.70 | 40,100 | -0.07(-0.37%) |
Nov 22, 2004 | 19.00 | 19.00 | 18.45 | 18.77 | 30,800 | -0.03(-0.16%) |
Nov 19, 2004 | 19.12 | 19.25 | 18.32 | 18.80 | 47,600 | -0.19(-1.00%) |
Nov 18, 2004 | 18.75 | 19.03 | 18.50 | 18.99 | 42,700 | +0.19(+1.01%) |
Nov 17, 2004 | 18.28 | 19.01 | 18.28 | 18.80 | 153,200 | +0.31(+1.68%) |
Nov 16, 2004 | 18.75 | 18.75 | 18.30 | 18.49 | 13,500 | -0.32(-1.70%) |
Nov 15, 2004 | 18.00 | 18.90 | 17.99 | 18.81 | 94,600 | +0.76(+4.21%) |
Nov 12, 2004 | 17.82 | 18.05 | 17.11 | 18.05 | 25,700 | +0.03(+0.17%) |
Nov 11, 2004 | 17.87 | 18.05 | 17.03 | 18.02 | 119,300 | +0.19(+1.07%) |
Nov 10, 2004 | 16.78 | 17.88 | 16.71 | 17.83 | 241,200 | +1.06(+6.32%) |
Nov 09, 2004 | 16.80 | 16.80 | 16.30 | 16.77 | 24,100 | +0.12(+0.72%) |
Nov 08, 2004 | 16.93 | 16.93 | 16.25 | 16.65 | 9,800 | -0.18(-1.07%) |
Nov 05, 2004 | 16.68 | 17.10 | 16.41 | 16.83 | 24,800 | -0.05(-0.30%) |
Nov 04, 2004 | 16.70 | 17.06 | 16.54 | 16.88 | 61,400 | +0.30(+1.81%) |
Nov 03, 2004 | 16.45 | 16.70 | 16.31 | 16.58 | 79,800 | +0.28(+1.72%) |
Nov 02, 2004 | 16.74 | 16.81 | 16.15 | 16.30 | 61,700 | -0.20(-1.21%) |