Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.21 | 19.23 | 18.99 | 19.23 | 2,766 | +0.51(+2.72%) |
Jan 28, 2005 | 18.82 | 18.86 | 18.65 | 18.72 | 3,814 | -0.08(-0.43%) |
Jan 27, 2005 | 19.01 | 19.06 | 18.56 | 18.80 | 1,580 | -0.09(-0.50%) |
Jan 26, 2005 | 18.71 | 19.00 | 18.71 | 18.89 | 21,324 | +0.41(+2.21%) |
Jan 25, 2005 | 18.78 | 19.08 | 18.49 | 18.49 | 1,997 | -0.49(-2.58%) |
Jan 24, 2005 | 19.37 | 19.46 | 18.98 | 18.98 | 24,594 | -0.26(-1.33%) |
Jan 21, 2005 | 19.33 | 19.63 | 19.23 | 19.23 | 169,843 | -0.13(-0.69%) |
Jan 20, 2005 | 18.97 | 19.47 | 18.97 | 19.36 | 11,173 | +0.40(+2.09%) |
Jan 19, 2005 | 19.36 | 19.46 | 18.92 | 18.97 | 15,454 | -0.34(-1.74%) |
Jan 18, 2005 | 18.95 | 19.36 | 18.79 | 19.30 | 20,433 | +0.51(+2.71%) |
Jan 14, 2005 | 18.80 | 18.81 | 18.79 | 18.79 | 4,496 | +0.05(+0.29%) |
Jan 13, 2005 | 19.37 | 19.37 | 18.56 | 18.74 | 24,844 | -0.18(-0.96%) |
Jan 12, 2005 | 19.03 | 19.40 | 18.92 | 18.92 | 5,069 | -0.41(-2.12%) |
Jan 11, 2005 | 19.30 | 19.49 | 19.30 | 19.33 | 5,087 | +0.03(+0.14%) |
Jan 10, 2005 | 19.31 | 19.46 | 19.30 | 19.30 | 18,104 | -0.16(-0.83%) |
Jan 07, 2005 | 19.26 | 19.46 | 19.19 | 19.46 | 6,106 | +0.11(+0.59%) |
Jan 06, 2005 | 19.36 | 19.46 | 19.30 | 19.35 | 3,252 | +0.02(+0.10%) |
Jan 05, 2005 | 18.90 | 19.53 | 18.90 | 19.33 | 7,587 | +0.08(+0.42%) |
Jan 04, 2005 | 19.32 | 19.32 | 18.96 | 19.25 | 6,321 | -0.07(-0.38%) |
Jan 03, 2005 | 19.13 | 19.39 | 19.13 | 19.32 | 2,857 | -0.01(-0.07%) |
Dec 31, 2004 | 19.33 | 19.60 | 19.33 | 19.34 | 6,257 | +0.01(+0.03%) |
Dec 30, 2004 | 19.18 | 19.60 | 19.05 | 19.33 | 12,961 | +0.11(+0.59%) |
Dec 29, 2004 | 19.53 | 19.53 | 19.22 | 19.22 | 744 | -0.38(-1.95%) |
Dec 28, 2004 | 19.53 | 19.61 | 19.46 | 19.60 | 15,196 | +0.11(+0.55%) |
Dec 27, 2004 | 19.33 | 19.60 | 19.33 | 19.49 | 8,343 | -0.10(-0.51%) |
Dec 23, 2004 | 19.53 | 19.59 | 19.46 | 19.59 | 1,489 | -0.01(-0.03%) |
Dec 22, 2004 | 19.37 | 19.60 | 19.37 | 19.60 | 4,320 | +0.36(+1.88%) |
Dec 21, 2004 | 19.00 | 19.36 | 19.00 | 19.24 | 1,340 | +0.10(+0.52%) |
Dec 20, 2004 | 19.13 | 19.40 | 19.12 | 19.14 | 4,469 | -0.31(-1.60%) |
Dec 17, 2004 | 19.04 | 19.60 | 19.04 | 19.45 | 12,663 | +0.12(+0.61%) |
Dec 16, 2004 | 19.31 | 19.38 | 19.06 | 19.33 | 9,088 | -0.13(-0.69%) |
Dec 15, 2004 | 19.04 | 19.46 | 19.04 | 19.46 | 2,532 | +0.00(+0.00%) |
Dec 14, 2004 | 19.40 | 19.60 | 19.40 | 19.46 | 4,767 | +0.17(+0.87%) |
Dec 13, 2004 | 19.60 | 19.60 | 19.30 | 19.30 | 10,279 | -0.28(-1.41%) |
Dec 10, 2004 | 19.60 | 19.60 | 19.18 | 19.57 | 9,684 | +0.15(+0.80%) |
Dec 09, 2004 | 19.60 | 19.60 | 19.27 | 19.42 | 4,469 | -0.17(-0.89%) |
Dec 08, 2004 | 19.36 | 19.59 | 19.36 | 19.59 | 30,541 | +0.62(+3.29%) |
Dec 07, 2004 | 19.46 | 19.53 | 18.97 | 18.97 | 14,004 | -0.63(-3.22%) |
Dec 06, 2004 | 19.36 | 19.67 | 19.36 | 19.60 | 19,815 | +0.62(+3.29%) |
Dec 03, 2004 | 19.31 | 19.59 | 18.98 | 18.98 | 7,300 | -0.56(-2.85%) |
Dec 02, 2004 | 19.35 | 19.53 | 19.31 | 19.53 | 11,620 | +0.18(+0.94%) |
Dec 01, 2004 | 19.60 | 19.60 | 19.35 | 19.35 | 30,690 | -0.19(-1.00%) |
Nov 30, 2004 | 19.30 | 19.60 | 19.30 | 19.55 | 11,620 | +0.09(+0.45%) |
Nov 29, 2004 | 19.73 | 19.73 | 19.32 | 19.46 | 18,474 | -0.15(-0.75%) |
Nov 26, 2004 | 19.63 | 19.63 | 19.61 | 19.61 | 1,191 | -0.03(-0.14%) |
Nov 24, 2004 | 19.63 | 19.63 | 19.53 | 19.63 | 11,322 | -0.07(-0.34%) |
Nov 23, 2004 | 19.36 | 19.80 | 19.36 | 19.70 | 22,198 | +0.07(+0.34%) |
Nov 22, 2004 | 19.63 | 19.64 | 19.63 | 19.63 | 13,110 | +0.09(+0.48%) |
Nov 19, 2004 | 19.10 | 19.63 | 19.10 | 19.54 | 4,171 | -0.04(-0.21%) |
Nov 18, 2004 | 19.24 | 19.58 | 19.24 | 19.58 | 6,257 | +0.00(+0.00%) |
Nov 17, 2004 | 19.53 | 19.59 | 19.23 | 19.58 | 25,029 | +0.28(+1.43%) |
Nov 16, 2004 | 19.31 | 19.32 | 19.17 | 19.30 | 8,790 | -0.03(-0.14%) |
Nov 15, 2004 | 18.55 | 19.33 | 18.55 | 19.33 | 10,279 | +0.54(+2.86%) |
Nov 12, 2004 | 18.94 | 18.94 | 18.76 | 18.79 | 7,151 | +0.00(+0.00%) |
Nov 11, 2004 | 18.45 | 18.80 | 18.28 | 18.79 | 18,772 | +0.34(+1.82%) |
Nov 10, 2004 | 18.25 | 18.46 | 18.25 | 18.46 | 15,792 | +0.21(+1.14%) |
Nov 09, 2004 | 19.00 | 19.05 | 18.14 | 18.25 | 19,666 | -0.37(-1.98%) |
Nov 08, 2004 | 19.32 | 19.32 | 18.59 | 18.62 | 5,810 | -0.34(-1.81%) |
Nov 05, 2004 | 19.35 | 19.35 | 18.92 | 18.96 | 3,128 | -0.34(-1.74%) |
Nov 04, 2004 | 19.29 | 19.30 | 19.17 | 19.30 | 8,194 | +0.00(+0.00%) |
Nov 03, 2004 | 19.42 | 19.44 | 18.75 | 19.30 | 14,749 | +0.39(+2.06%) |
Nov 02, 2004 | 19.46 | 19.46 | 18.91 | 18.91 | 1,936 | -0.14(-0.74%) |