Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.65 | 19.44 | 18.65 | 19.44 | 41,137 | +0.74(+3.98%) |
Jan 28, 2005 | 19.34 | 19.35 | 18.67 | 18.70 | 43,825 | -0.71(-3.66%) |
Jan 27, 2005 | 18.99 | 19.47 | 18.99 | 19.41 | 39,968 | +0.42(+2.21%) |
Jan 26, 2005 | 18.74 | 18.99 | 18.41 | 18.99 | 60,303 | +0.29(+1.56%) |
Jan 25, 2005 | 18.64 | 18.95 | 18.64 | 18.70 | 33,073 | +0.10(+0.55%) |
Jan 24, 2005 | 19.08 | 19.17 | 18.59 | 18.59 | 39,851 | -0.42(-2.21%) |
Jan 21, 2005 | 19.25 | 19.36 | 18.91 | 19.01 | 41,604 | -0.24(-1.24%) |
Jan 20, 2005 | 19.77 | 19.87 | 18.97 | 19.25 | 163,264 | -0.51(-2.60%) |
Jan 19, 2005 | 19.78 | 20.32 | 19.75 | 19.77 | 89,988 | +0.09(+0.43%) |
Jan 18, 2005 | 19.24 | 19.77 | 19.04 | 19.68 | 56,213 | +0.44(+2.27%) |
Jan 14, 2005 | 19.27 | 19.56 | 19.12 | 19.24 | 63,108 | +0.06(+0.31%) |
Jan 13, 2005 | 19.68 | 20.11 | 19.00 | 19.18 | 96,766 | -0.54(-2.73%) |
Jan 12, 2005 | 19.89 | 20.06 | 19.54 | 19.72 | 63,926 | -0.21(-1.07%) |
Jan 11, 2005 | 19.68 | 20.12 | 19.51 | 19.94 | 58,083 | +0.21(+1.08%) |
Jan 10, 2005 | 19.64 | 20.20 | 19.50 | 19.72 | 75,730 | +0.09(+0.44%) |
Jan 07, 2005 | 19.87 | 20.30 | 19.25 | 19.64 | 135,800 | -0.23(-1.16%) |
Jan 06, 2005 | 20.50 | 20.78 | 19.87 | 19.87 | 70,237 | -0.62(-3.05%) |
Jan 05, 2005 | 21.56 | 21.56 | 20.49 | 20.49 | 54,460 | -1.10(-5.07%) |
Jan 04, 2005 | 21.43 | 21.85 | 21.43 | 21.59 | 144,799 | +0.12(+0.56%) |
Jan 03, 2005 | 22.25 | 22.37 | 21.14 | 21.47 | 69,185 | -0.68(-3.05%) |
Dec 31, 2004 | 23.11 | 23.11 | 22.14 | 22.14 | 72,808 | -0.97(-4.18%) |
Dec 30, 2004 | 23.26 | 23.71 | 23.10 | 23.11 | 67,783 | -0.06(-0.26%) |
Dec 29, 2004 | 23.13 | 23.17 | 23.02 | 23.17 | 47,565 | +0.04(+0.19%) |
Dec 28, 2004 | 22.92 | 23.33 | 22.87 | 23.13 | 106,817 | +0.14(+0.60%) |
Dec 27, 2004 | 22.89 | 23.03 | 22.89 | 22.99 | 107,401 | +0.10(+0.45%) |
Dec 23, 2004 | 22.63 | 23.09 | 22.63 | 22.89 | 47,097 | +0.34(+1.52%) |
Dec 22, 2004 | 23.39 | 23.39 | 22.40 | 22.55 | 114,062 | -1.02(-4.32%) |
Dec 21, 2004 | 22.61 | 23.57 | 22.61 | 23.57 | 60,888 | +1.02(+4.52%) |
Dec 20, 2004 | 22.38 | 22.68 | 22.01 | 22.55 | 63,692 | +0.24(+1.07%) |
Dec 17, 2004 | 22.93 | 22.93 | 22.31 | 22.31 | 44,292 | -0.51(-2.25%) |
Dec 16, 2004 | 23.19 | 23.49 | 22.71 | 22.82 | 51,772 | -0.45(-1.95%) |
Dec 15, 2004 | 23.62 | 23.62 | 23.26 | 23.27 | 41,137 | -0.43(-1.80%) |
Dec 14, 2004 | 23.06 | 23.87 | 23.03 | 23.70 | 38,916 | +0.62(+2.71%) |
Dec 13, 2004 | 22.94 | 23.10 | 22.49 | 23.08 | 25,827 | +0.26(+1.12%) |
Dec 10, 2004 | 22.89 | 22.93 | 22.70 | 22.82 | 13,206 | -0.11(-0.48%) |
Dec 09, 2004 | 22.89 | 22.97 | 22.38 | 22.93 | 23,022 | +0.04(+0.19%) |
Dec 08, 2004 | 22.93 | 23.11 | 22.76 | 22.89 | 52,590 | -0.03(-0.15%) |
Dec 07, 2004 | 24.39 | 24.45 | 22.92 | 22.92 | 37,631 | -1.51(-6.16%) |
Dec 06, 2004 | 24.39 | 24.69 | 24.29 | 24.43 | 23,490 | +0.00(+0.00%) |
Dec 03, 2004 | 24.77 | 24.77 | 24.43 | 24.43 | 13,322 | -0.27(-1.07%) |
Dec 02, 2004 | 25.20 | 25.20 | 24.60 | 24.69 | 24,308 | -0.56(-2.20%) |
Dec 01, 2004 | 24.14 | 25.25 | 24.14 | 25.25 | 43,007 | +1.17(+4.87%) |
Nov 30, 2004 | 24.30 | 24.37 | 24.03 | 24.08 | 34,475 | -0.27(-1.12%) |
Nov 29, 2004 | 23.40 | 24.43 | 23.40 | 24.35 | 43,474 | +0.98(+4.21%) |
Nov 26, 2004 | 23.38 | 23.42 | 23.34 | 23.37 | 6,661 | -0.01(-0.04%) |
Nov 24, 2004 | 23.10 | 23.40 | 23.03 | 23.38 | 13,089 | +0.27(+1.19%) |
Nov 23, 2004 | 22.85 | 23.10 | 22.62 | 23.10 | 23,607 | +0.21(+0.93%) |
Nov 22, 2004 | 21.72 | 22.93 | 21.72 | 22.89 | 37,514 | +1.17(+5.40%) |
Nov 19, 2004 | 22.36 | 22.38 | 21.66 | 21.72 | 20,451 | -0.64(-2.87%) |
Nov 18, 2004 | 22.16 | 22.41 | 21.91 | 22.36 | 15,894 | +0.12(+0.54%) |
Nov 17, 2004 | 22.51 | 22.76 | 22.20 | 22.24 | 19,049 | -0.22(-0.99%) |
Nov 16, 2004 | 23.10 | 23.10 | 22.46 | 22.46 | 18,348 | -0.72(-3.10%) |
Nov 15, 2004 | 22.95 | 23.18 | 22.63 | 23.18 | 27,931 | +0.27(+1.20%) |
Nov 12, 2004 | 22.63 | 22.93 | 22.38 | 22.91 | 17,647 | +0.27(+1.21%) |
Nov 11, 2004 | 22.36 | 22.63 | 22.08 | 22.63 | 23,256 | +0.27(+1.22%) |
Nov 10, 2004 | 21.84 | 22.44 | 21.78 | 22.36 | 36,579 | +0.56(+2.55%) |
Nov 09, 2004 | 21.75 | 21.91 | 21.65 | 21.80 | 23,256 | +0.05(+0.24%) |
Nov 08, 2004 | 21.65 | 21.93 | 21.56 | 21.75 | 36,579 | +0.13(+0.59%) |
Nov 05, 2004 | 21.56 | 22.06 | 21.49 | 21.62 | 36,462 | +0.19(+0.88%) |
Nov 04, 2004 | 21.05 | 21.50 | 20.84 | 21.43 | 41,488 | +0.38(+1.79%) |
Nov 03, 2004 | 20.12 | 21.39 | 20.12 | 21.06 | 47,097 | +0.95(+4.72%) |
Nov 02, 2004 | 20.36 | 20.76 | 20.11 | 20.11 | 42,890 | -0.30(-1.47%) |