Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.84 | 20.48 | 19.82 | 20.44 | 674,440 | +0.78(+3.94%) |
Jan 28, 2005 | 19.98 | 19.99 | 19.53 | 19.67 | 523,674 | -0.49(-2.42%) |
Jan 27, 2005 | 19.02 | 20.38 | 18.98 | 20.16 | 1,566,945 | +1.61(+8.66%) |
Jan 26, 2005 | 18.30 | 18.56 | 18.19 | 18.55 | 363,149 | +0.30(+1.62%) |
Jan 25, 2005 | 18.35 | 18.67 | 18.19 | 18.25 | 261,618 | -0.10(-0.52%) |
Jan 24, 2005 | 18.09 | 18.63 | 18.09 | 18.35 | 519,741 | +0.27(+1.48%) |
Jan 21, 2005 | 18.17 | 18.36 | 18.05 | 18.08 | 192,863 | -0.14(-0.79%) |
Jan 20, 2005 | 18.36 | 18.49 | 18.19 | 18.23 | 305,173 | -0.26(-1.41%) |
Jan 19, 2005 | 18.94 | 18.97 | 18.45 | 18.49 | 439,916 | -0.49(-2.57%) |
Jan 18, 2005 | 18.95 | 19.11 | 18.80 | 18.97 | 393,302 | +0.03(+0.14%) |
Jan 14, 2005 | 18.47 | 19.08 | 18.47 | 18.95 | 306,484 | +0.64(+3.49%) |
Jan 13, 2005 | 18.76 | 18.78 | 18.27 | 18.31 | 505,612 | -0.50(-2.66%) |
Jan 12, 2005 | 18.66 | 18.82 | 18.34 | 18.81 | 591,118 | +0.09(+0.48%) |
Jan 11, 2005 | 18.68 | 18.95 | 18.47 | 18.72 | 466,136 | -0.03(-0.15%) |
Jan 10, 2005 | 18.72 | 19.05 | 18.69 | 18.75 | 250,402 | -0.01(-0.04%) |
Jan 07, 2005 | 18.95 | 19.02 | 18.61 | 18.75 | 533,143 | -0.16(-0.83%) |
Jan 06, 2005 | 18.73 | 19.05 | 18.73 | 18.91 | 395,487 | +0.17(+0.92%) |
Jan 05, 2005 | 19.32 | 19.36 | 18.74 | 18.74 | 612,386 | -0.58(-3.02%) |
Jan 04, 2005 | 19.84 | 19.91 | 19.31 | 19.32 | 583,981 | -0.45(-2.26%) |
Jan 03, 2005 | 20.29 | 20.36 | 19.74 | 19.77 | 441,518 | -0.52(-2.57%) |
Dec 31, 2004 | 20.18 | 20.40 | 20.00 | 20.29 | 245,012 | +0.13(+0.65%) |
Dec 30, 2004 | 20.25 | 20.35 | 20.11 | 20.16 | 175,820 | -0.15(-0.74%) |
Dec 29, 2004 | 20.32 | 20.37 | 20.11 | 20.31 | 258,414 | -0.11(-0.54%) |
Dec 28, 2004 | 20.01 | 20.42 | 19.94 | 20.42 | 306,047 | +0.48(+2.41%) |
Dec 27, 2004 | 20.25 | 20.32 | 19.92 | 19.94 | 236,418 | -0.24(-1.19%) |
Dec 23, 2004 | 20.29 | 20.35 | 20.11 | 20.18 | 145,813 | -0.19(-0.94%) |
Dec 22, 2004 | 20.42 | 20.48 | 20.26 | 20.38 | 216,316 | -0.14(-0.70%) |
Dec 21, 2004 | 19.99 | 20.52 | 19.99 | 20.52 | 312,311 | +0.62(+3.10%) |
Dec 20, 2004 | 20.16 | 20.18 | 19.85 | 19.90 | 275,166 | -0.25(-1.26%) |
Dec 17, 2004 | 20.01 | 20.24 | 19.87 | 20.16 | 401,168 | +0.04(+0.20%) |
Dec 16, 2004 | 20.35 | 20.38 | 19.92 | 20.11 | 777,282 | -0.14(-0.68%) |
Dec 15, 2004 | 20.01 | 20.37 | 19.93 | 20.25 | 418,065 | +0.26(+1.31%) |
Dec 14, 2004 | 19.70 | 19.99 | 19.70 | 19.99 | 291,480 | +0.16(+0.80%) |
Dec 13, 2004 | 19.95 | 19.95 | 19.67 | 19.83 | 391,554 | -0.13(-0.65%) |
Dec 10, 2004 | 19.74 | 20.01 | 19.63 | 19.96 | 424,038 | +0.23(+1.18%) |
Dec 09, 2004 | 19.91 | 19.95 | 19.60 | 19.73 | 557,032 | -0.21(-1.07%) |
Dec 08, 2004 | 20.05 | 20.20 | 19.91 | 19.94 | 332,850 | -0.08(-0.41%) |
Dec 07, 2004 | 20.13 | 20.18 | 19.93 | 20.02 | 447,927 | -0.18(-0.88%) |
Dec 06, 2004 | 20.43 | 20.43 | 20.13 | 20.20 | 536,493 | -0.23(-1.11%) |
Dec 03, 2004 | 20.66 | 20.67 | 20.33 | 20.43 | 441,664 | -0.20(-0.97%) |
Dec 02, 2004 | 20.53 | 20.78 | 20.53 | 20.63 | 383,688 | +0.00(+0.00%) |
Dec 01, 2004 | 20.32 | 20.70 | 20.29 | 20.63 | 898,623 | +0.42(+2.07%) |
Nov 30, 2004 | 20.20 | 20.32 | 20.01 | 20.21 | 506,777 | +0.03(+0.14%) |
Nov 29, 2004 | 20.11 | 20.31 | 19.92 | 20.18 | 616,756 | +0.15(+0.75%) |
Nov 26, 2004 | 19.70 | 20.07 | 19.70 | 20.03 | 157,757 | +0.33(+1.67%) |
Nov 24, 2004 | 19.78 | 19.96 | 19.70 | 19.70 | 766,211 | -0.08(-0.42%) |
Nov 23, 2004 | 19.46 | 19.94 | 19.43 | 19.78 | 939,264 | +0.38(+1.95%) |
Nov 22, 2004 | 19.22 | 19.48 | 19.21 | 19.41 | 514,789 | +0.05(+0.25%) |
Nov 19, 2004 | 19.63 | 19.63 | 19.31 | 19.36 | 269,339 | -0.30(-1.50%) |
Nov 18, 2004 | 19.44 | 19.71 | 19.44 | 19.65 | 413,695 | +0.24(+1.24%) |
Nov 17, 2004 | 19.43 | 19.66 | 19.33 | 19.41 | 383,542 | +0.16(+0.82%) |
Nov 16, 2004 | 19.08 | 19.35 | 19.03 | 19.26 | 386,601 | +0.17(+0.90%) |
Nov 15, 2004 | 19.16 | 19.16 | 18.90 | 19.08 | 894,690 | +0.04(+0.22%) |
Nov 12, 2004 | 19.21 | 19.23 | 18.98 | 19.04 | 442,829 | -0.23(-1.21%) |
Nov 11, 2004 | 19.14 | 19.31 | 19.13 | 19.28 | 298,764 | +0.17(+0.90%) |
Nov 10, 2004 | 19.31 | 19.32 | 19.02 | 19.11 | 283,760 | -0.06(-0.32%) |
Nov 09, 2004 | 19.07 | 19.29 | 18.98 | 19.17 | 687,842 | +0.15(+0.79%) |
Nov 08, 2004 | 19.08 | 19.19 | 18.95 | 19.02 | 288,130 | -0.13(-0.68%) |
Nov 05, 2004 | 19.36 | 19.48 | 19.09 | 19.15 | 466,573 | -0.21(-1.06%) |
Nov 04, 2004 | 18.95 | 19.38 | 18.95 | 19.35 | 453,754 | +0.34(+1.77%) |
Nov 03, 2004 | 19.02 | 19.22 | 18.72 | 19.02 | 501,533 | +0.08(+0.44%) |
Nov 02, 2004 | 19.08 | 19.15 | 18.82 | 18.93 | 347,854 | -0.05(-0.25%) |