Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.94 | 17.03 | 16.06 | 16.34 | 594,582 | -0.51(-3.03%) |
Jan 28, 2005 | 17.54 | 17.79 | 16.50 | 16.85 | 1,366,215 | -2.75(-14.03%) |
Jan 27, 2005 | 19.16 | 19.81 | 19.16 | 19.60 | 166,640 | +0.11(+0.56%) |
Jan 26, 2005 | 19.05 | 19.49 | 18.97 | 19.49 | 126,362 | +0.44(+2.31%) |
Jan 25, 2005 | 18.38 | 19.17 | 18.22 | 19.05 | 289,681 | +0.62(+3.37%) |
Jan 24, 2005 | 19.54 | 19.58 | 18.18 | 18.43 | 254,168 | -1.03(-5.30%) |
Jan 21, 2005 | 19.64 | 20.45 | 19.39 | 19.46 | 250,083 | -0.32(-1.62%) |
Jan 20, 2005 | 20.28 | 20.44 | 19.55 | 19.78 | 225,229 | -0.70(-3.42%) |
Jan 19, 2005 | 21.03 | 21.16 | 20.28 | 20.48 | 114,752 | -0.46(-2.20%) |
Jan 18, 2005 | 21.02 | 21.23 | 20.77 | 20.94 | 85,152 | +0.00(+0.00%) |
Jan 14, 2005 | 20.69 | 20.97 | 20.38 | 20.94 | 76,834 | +0.46(+2.27%) |
Jan 13, 2005 | 21.00 | 21.16 | 20.34 | 20.48 | 133,524 | -0.38(-1.85%) |
Jan 12, 2005 | 21.07 | 21.07 | 20.62 | 20.86 | 91,621 | -0.29(-1.37%) |
Jan 11, 2005 | 21.27 | 21.38 | 21.08 | 21.15 | 79,329 | -0.21(-0.96%) |
Jan 10, 2005 | 20.76 | 21.42 | 20.75 | 21.36 | 202,788 | +0.53(+2.53%) |
Jan 07, 2005 | 21.48 | 21.48 | 20.80 | 20.83 | 140,496 | -0.35(-1.65%) |
Jan 06, 2005 | 22.16 | 22.17 | 21.06 | 21.18 | 202,396 | -0.54(-2.49%) |
Jan 05, 2005 | 22.35 | 22.42 | 21.61 | 21.72 | 382,208 | +1.06(+5.13%) |
Jan 04, 2005 | 21.87 | 22.02 | 20.08 | 20.66 | 326,717 | -1.09(-5.01%) |
Jan 03, 2005 | 22.70 | 22.70 | 21.33 | 21.75 | 258,792 | -0.96(-4.23%) |
Dec 31, 2004 | 22.20 | 22.85 | 22.20 | 22.71 | 175,400 | +0.34(+1.52%) |
Dec 30, 2004 | 22.72 | 22.77 | 22.37 | 22.37 | 74,500 | -0.46(-2.01%) |
Dec 29, 2004 | 22.75 | 22.99 | 22.65 | 22.83 | 70,700 | -0.04(-0.17%) |
Dec 28, 2004 | 23.00 | 23.05 | 22.72 | 22.87 | 125,900 | +0.01(+0.04%) |
Dec 27, 2004 | 22.83 | 23.00 | 22.57 | 22.86 | 135,400 | +0.17(+0.75%) |
Dec 23, 2004 | 22.50 | 22.81 | 22.28 | 22.69 | 162,800 | +0.25(+1.11%) |
Dec 22, 2004 | 22.10 | 22.49 | 22.04 | 22.44 | 191,500 | +0.38(+1.72%) |
Dec 21, 2004 | 20.95 | 22.09 | 20.95 | 22.06 | 236,400 | +1.00(+4.75%) |
Dec 20, 2004 | 21.49 | 21.81 | 20.81 | 21.06 | 203,500 | -0.43(-2.00%) |
Dec 17, 2004 | 21.55 | 21.81 | 21.39 | 21.49 | 103,600 | -0.32(-1.47%) |
Dec 16, 2004 | 21.75 | 22.00 | 21.65 | 21.81 | 85,200 | -0.06(-0.27%) |
Dec 15, 2004 | 22.26 | 22.26 | 21.80 | 21.87 | 153,500 | -0.18(-0.82%) |
Dec 14, 2004 | 21.72 | 22.18 | 21.45 | 22.05 | 150,600 | +0.07(+0.32%) |
Dec 13, 2004 | 22.05 | 22.18 | 21.76 | 21.98 | 142,800 | -0.30(-1.35%) |
Dec 10, 2004 | 22.51 | 22.51 | 22.04 | 22.28 | 88,600 | +0.03(+0.13%) |
Dec 09, 2004 | 22.86 | 22.86 | 21.96 | 22.25 | 206,600 | -0.64(-2.80%) |
Dec 08, 2004 | 22.55 | 22.89 | 22.26 | 22.89 | 158,000 | +0.37(+1.64%) |
Dec 07, 2004 | 22.69 | 22.94 | 22.41 | 22.52 | 205,500 | -0.12(-0.54%) |
Dec 06, 2004 | 22.41 | 22.80 | 21.81 | 22.64 | 248,700 | +0.42(+1.90%) |
Dec 03, 2004 | 22.96 | 23.00 | 22.04 | 22.22 | 196,200 | -0.42(-1.86%) |
Dec 02, 2004 | 22.43 | 23.40 | 22.25 | 22.64 | 409,700 | +0.44(+1.98%) |
Dec 01, 2004 | 21.97 | 22.36 | 21.64 | 22.20 | 248,100 | +0.48(+2.21%) |
Nov 30, 2004 | 22.11 | 22.35 | 21.64 | 21.72 | 282,000 | -0.32(-1.45%) |
Nov 29, 2004 | 21.20 | 22.10 | 21.10 | 22.04 | 348,700 | +1.13(+5.40%) |
Nov 26, 2004 | 21.05 | 21.05 | 20.90 | 20.91 | 69,800 | +0.09(+0.43%) |
Nov 24, 2004 | 20.86 | 21.00 | 20.36 | 20.82 | 262,700 | +0.21(+1.02%) |
Nov 23, 2004 | 20.75 | 20.76 | 20.25 | 20.61 | 280,900 | -0.09(-0.43%) |
Nov 22, 2004 | 20.99 | 21.00 | 20.48 | 20.70 | 197,900 | -0.21(-1.00%) |
Nov 19, 2004 | 20.75 | 21.00 | 20.47 | 20.91 | 119,300 | +0.02(+0.10%) |
Nov 18, 2004 | 21.05 | 21.19 | 20.89 | 20.89 | 87,200 | -0.20(-0.95%) |
Nov 17, 2004 | 20.30 | 21.20 | 20.12 | 21.09 | 247,100 | +0.81(+3.99%) |
Nov 16, 2004 | 20.29 | 20.54 | 19.94 | 20.28 | 153,700 | +0.00(+0.00%) |
Nov 15, 2004 | 20.13 | 20.30 | 20.01 | 20.28 | 142,500 | +0.19(+0.95%) |
Nov 12, 2004 | 20.37 | 20.37 | 19.97 | 20.09 | 254,000 | -0.23(-1.13%) |
Nov 11, 2004 | 20.41 | 20.41 | 20.06 | 20.32 | 134,900 | -0.03(-0.15%) |
Nov 10, 2004 | 20.11 | 20.41 | 20.01 | 20.35 | 181,000 | +0.46(+2.31%) |
Nov 09, 2004 | 20.09 | 20.40 | 19.67 | 19.89 | 209,300 | -0.08(-0.40%) |
Nov 08, 2004 | 20.04 | 20.90 | 19.86 | 19.97 | 337,900 | +0.00(+0.00%) |
Nov 05, 2004 | 19.64 | 20.00 | 19.39 | 19.97 | 400,500 | +0.56(+2.89%) |
Nov 04, 2004 | 19.56 | 19.63 | 19.15 | 19.41 | 187,600 | +0.02(+0.10%) |
Nov 03, 2004 | 19.00 | 19.47 | 18.88 | 19.39 | 677,200 | +0.61(+3.25%) |
Nov 02, 2004 | 18.24 | 18.79 | 18.10 | 18.78 | 693,600 | +0.66(+3.64%) |