Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 22.25 | 22.49 | 22.19 | 22.49 | 123,573 | +0.55(+2.51%) |
Jan 28, 2005 | 21.80 | 21.94 | 21.63 | 21.94 | 202,718 | -0.15(-0.68%) |
Jan 27, 2005 | 22.26 | 22.26 | 22.00 | 22.09 | 29,863 | -0.33(-1.49%) |
Jan 26, 2005 | 22.26 | 22.43 | 22.26 | 22.43 | 29,716 | +0.34(+1.54%) |
Jan 25, 2005 | 22.09 | 22.32 | 21.95 | 22.09 | 48,987 | +0.16(+0.71%) |
Jan 24, 2005 | 21.74 | 21.96 | 21.74 | 21.93 | 75,026 | +0.35(+1.64%) |
Jan 21, 2005 | 21.24 | 21.75 | 21.24 | 21.58 | 124,749 | +0.50(+2.39%) |
Jan 20, 2005 | 21.13 | 21.36 | 20.99 | 21.07 | 131,664 | -0.60(-2.79%) |
Jan 19, 2005 | 21.94 | 21.95 | 21.68 | 21.68 | 42,220 | -0.07(-0.31%) |
Jan 18, 2005 | 21.82 | 21.87 | 21.55 | 21.75 | 107,832 | -0.63(-2.80%) |
Jan 14, 2005 | 22.02 | 22.37 | 21.96 | 22.37 | 76,203 | +0.31(+1.42%) |
Jan 13, 2005 | 21.90 | 22.09 | 21.90 | 22.06 | 175,650 | +0.21(+0.96%) |
Jan 12, 2005 | 21.87 | 21.87 | 21.48 | 21.85 | 85,765 | -0.02(-0.09%) |
Jan 11, 2005 | 21.92 | 21.92 | 21.60 | 21.87 | 39,867 | +0.11(+0.50%) |
Jan 10, 2005 | 22.15 | 22.15 | 21.60 | 21.76 | 57,520 | -0.22(-1.02%) |
Jan 07, 2005 | 21.89 | 22.11 | 21.89 | 21.98 | 157,555 | +0.45(+2.08%) |
Jan 06, 2005 | 21.86 | 22.00 | 21.45 | 21.53 | 210,368 | -0.36(-1.65%) |
Jan 05, 2005 | 22.15 | 22.30 | 21.89 | 21.90 | 219,636 | -0.18(-0.83%) |
Jan 04, 2005 | 23.48 | 23.48 | 21.94 | 22.08 | 134,900 | -1.34(-5.72%) |
Jan 03, 2005 | 23.38 | 23.55 | 23.18 | 23.42 | 57,373 | +0.05(+0.23%) |
Dec 31, 2004 | 23.38 | 23.38 | 23.21 | 23.36 | 25,597 | +0.10(+0.44%) |
Dec 30, 2004 | 23.24 | 23.27 | 23.18 | 23.26 | 25,303 | +0.08(+0.35%) |
Dec 29, 2004 | 22.98 | 23.23 | 22.94 | 23.18 | 59,727 | -0.50(-2.12%) |
Dec 28, 2004 | 23.66 | 23.72 | 23.64 | 23.68 | 41,926 | +0.07(+0.29%) |
Dec 27, 2004 | 23.42 | 23.65 | 23.39 | 23.61 | 51,635 | +0.31(+1.31%) |
Dec 23, 2004 | 23.22 | 23.32 | 23.13 | 23.31 | 50,164 | +0.09(+0.38%) |
Dec 22, 2004 | 23.11 | 23.33 | 23.11 | 23.22 | 38,837 | -0.01(-0.06%) |
Dec 21, 2004 | 22.94 | 23.34 | 22.94 | 23.23 | 75,614 | +0.22(+0.94%) |
Dec 20, 2004 | 22.87 | 23.08 | 22.87 | 23.02 | 232,582 | +0.17(+0.74%) |
Dec 17, 2004 | 22.91 | 22.91 | 22.64 | 22.85 | 141,961 | +0.27(+1.20%) |
Dec 16, 2004 | 22.43 | 22.69 | 22.43 | 22.57 | 144,021 | +1.22(+5.73%) |
Dec 15, 2004 | 21.11 | 21.35 | 21.09 | 21.35 | 86,795 | +0.46(+2.18%) |
Dec 14, 2004 | 20.98 | 21.07 | 20.86 | 20.90 | 73,261 | -0.08(-0.39%) |
Dec 13, 2004 | 20.39 | 21.00 | 20.39 | 20.98 | 55,755 | +0.72(+3.56%) |
Dec 10, 2004 | 19.90 | 20.26 | 19.88 | 20.26 | 33,835 | +0.38(+1.91%) |
Dec 09, 2004 | 20.45 | 20.45 | 19.24 | 19.88 | 88,854 | -0.59(-2.89%) |
Dec 08, 2004 | 20.43 | 20.47 | 19.71 | 20.47 | 43,691 | -0.14(-0.66%) |
Dec 07, 2004 | 21.16 | 21.19 | 20.42 | 20.60 | 47,516 | -0.56(-2.63%) |
Dec 06, 2004 | 21.00 | 21.17 | 20.88 | 21.16 | 49,429 | +0.29(+1.40%) |
Dec 03, 2004 | 20.87 | 21.04 | 20.67 | 20.87 | 42,956 | +0.39(+1.93%) |
Dec 02, 2004 | 20.81 | 20.81 | 20.47 | 20.47 | 42,073 | -0.26(-1.25%) |
Dec 01, 2004 | 20.42 | 20.81 | 20.42 | 20.73 | 40,896 | +0.35(+1.73%) |
Nov 30, 2004 | 20.22 | 20.41 | 20.22 | 20.38 | 53,401 | +0.31(+1.52%) |
Nov 29, 2004 | 20.15 | 20.53 | 20.05 | 20.07 | 96,798 | +0.03(+0.14%) |
Nov 26, 2004 | 19.76 | 20.05 | 19.76 | 20.05 | 39,867 | +0.52(+2.65%) |
Nov 24, 2004 | 19.37 | 19.66 | 19.37 | 19.53 | 22,949 | +0.15(+0.77%) |
Nov 23, 2004 | 19.67 | 19.67 | 19.38 | 19.38 | 70,318 | -0.21(-1.08%) |
Nov 22, 2004 | 19.20 | 19.61 | 19.20 | 19.59 | 58,697 | +0.22(+1.16%) |
Nov 19, 2004 | 19.57 | 19.57 | 19.18 | 19.37 | 18,977 | -0.20(-1.04%) |
Nov 18, 2004 | 19.43 | 19.57 | 19.28 | 19.57 | 79,145 | +0.20(+1.02%) |
Nov 17, 2004 | 19.39 | 19.52 | 19.28 | 19.37 | 92,826 | +0.46(+2.41%) |
Nov 16, 2004 | 19.42 | 19.42 | 18.86 | 18.92 | 91,797 | -0.67(-3.44%) |
Nov 15, 2004 | 19.48 | 19.60 | 19.46 | 19.59 | 70,318 | +0.21(+1.09%) |
Nov 12, 2004 | 19.35 | 19.41 | 19.24 | 19.38 | 89,884 | +0.14(+0.74%) |
Nov 11, 2004 | 19.20 | 19.24 | 19.04 | 19.24 | 33,394 | +0.31(+1.65%) |
Nov 10, 2004 | 18.91 | 19.12 | 18.91 | 18.92 | 15,152 | +0.05(+0.29%) |
Nov 09, 2004 | 18.63 | 18.87 | 18.63 | 18.87 | 13,387 | +0.07(+0.36%) |
Nov 08, 2004 | 18.69 | 18.86 | 18.63 | 18.80 | 20,007 | -0.19(-1.00%) |
Nov 05, 2004 | 19.10 | 19.14 | 18.99 | 18.99 | 49,870 | -0.04(-0.21%) |
Nov 04, 2004 | 18.84 | 19.03 | 18.80 | 19.03 | 116,953 | +0.26(+1.38%) |
Nov 03, 2004 | 18.69 | 18.86 | 18.69 | 18.77 | 104,007 | +0.25(+1.36%) |
Nov 02, 2004 | 18.24 | 18.61 | 18.24 | 18.52 | 177,709 | +0.12(+0.63%) |