Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 23.37 | 23.37 | 23.37 | 23.37 | 1,093 | +0.08(+0.35%) |
Jan 28, 2005 | 24.93 | 25.61 | 23.29 | 23.29 | 1,873 | +0.04(+0.17%) |
Jan 27, 2005 | 24.49 | 24.49 | 23.25 | 23.25 | 2,654 | -0.44(-1.87%) |
Jan 26, 2005 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 23.05 | 23.69 | 23.05 | 23.69 | 780 | +0.35(+1.51%) |
Jan 24, 2005 | 23.24 | 23.34 | 23.05 | 23.34 | 780 | -0.30(-1.25%) |
Jan 21, 2005 | 23.78 | 23.80 | 23.64 | 23.64 | 1,249 | -0.84(-3.42%) |
Jan 20, 2005 | 23.83 | 24.47 | 23.83 | 24.47 | 495 | +0.01(+0.05%) |
Jan 19, 2005 | 24.45 | 24.46 | 24.39 | 24.46 | 2,342 | +0.43(+1.79%) |
Jan 18, 2005 | 25.56 | 25.56 | 24.03 | 24.03 | 5,425 | -0.60(-2.44%) |
Jan 14, 2005 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 24.63 | 24.63 | 24.63 | 24.63 | 156 | -0.29(-1.16%) |
Jan 11, 2005 | 25.47 | 25.55 | 24.92 | 24.92 | 1,421 | -0.70(-2.73%) |
Jan 10, 2005 | 26.89 | 26.89 | 25.62 | 25.62 | 2,812 | -0.56(-2.15%) |
Jan 07, 2005 | 25.77 | 26.88 | 25.77 | 26.18 | 5,557 | -0.36(-1.37%) |
Jan 06, 2005 | 26.88 | 26.88 | 25.86 | 26.55 | 1,561 | +0.77(+3.01%) |
Jan 05, 2005 | 24.33 | 26.38 | 24.33 | 25.77 | 10,103 | +1.44(+5.92%) |
Jan 04, 2005 | 24.22 | 24.33 | 23.60 | 24.33 | 3,910 | +0.32(+1.33%) |
Jan 03, 2005 | 23.69 | 24.33 | 23.69 | 24.01 | 7,138 | +0.33(+1.38%) |
Dec 31, 2004 | 23.53 | 23.69 | 23.46 | 23.69 | 2,654 | +0.63(+2.72%) |
Dec 30, 2004 | 23.69 | 23.69 | 23.06 | 23.06 | 1,873 | -0.40(-1.72%) |
Dec 29, 2004 | 22.42 | 23.48 | 22.42 | 23.46 | 3,591 | +0.41(+1.78%) |
Dec 28, 2004 | 22.73 | 23.05 | 22.73 | 23.05 | 8,276 | +0.58(+2.58%) |
Dec 27, 2004 | 23.26 | 23.26 | 22.35 | 22.47 | 5,465 | +0.32(+1.43%) |
Dec 23, 2004 | 22.16 | 22.16 | 22.16 | 22.16 | 156 | +0.00(+0.00%) |
Dec 22, 2004 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 21.77 | 22.26 | 21.77 | 22.16 | 1,717 | -0.26(-1.14%) |
Dec 20, 2004 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 22.41 | 22.41 | 22.28 | 22.41 | 3,904 | +0.51(+2.34%) |
Dec 16, 2004 | 21.66 | 22.41 | 21.66 | 21.90 | 468 | -0.99(-4.31%) |
Dec 15, 2004 | 22.89 | 22.89 | 22.89 | 22.89 | 9,057 | +0.31(+1.39%) |
Dec 14, 2004 | 22.08 | 22.57 | 22.07 | 22.57 | 2,342 | +1.12(+5.22%) |
Dec 13, 2004 | 21.72 | 21.72 | 21.45 | 21.45 | 624 | +0.26(+1.21%) |
Dec 10, 2004 | 21.20 | 21.20 | 21.20 | 21.20 | 780 | +0.32(+1.53%) |
Dec 09, 2004 | 20.88 | 20.88 | 20.88 | 20.88 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 20.88 | 20.88 | 20.88 | 20.88 | 780 | -0.13(-0.64%) |
Dec 07, 2004 | 20.72 | 21.01 | 20.72 | 21.01 | 936 | -0.76(-3.50%) |
Dec 06, 2004 | 21.45 | 21.77 | 21.45 | 21.77 | 780 | +0.45(+2.10%) |
Dec 03, 2004 | 21.58 | 21.77 | 21.32 | 21.32 | 2,342 | +0.83(+4.06%) |
Dec 02, 2004 | 20.50 | 20.52 | 20.49 | 20.49 | 4,528 | -2.38(-10.41%) |
Dec 01, 2004 | 22.87 | 22.87 | 22.87 | 22.87 | 1,561 | +0.70(+3.15%) |
Nov 30, 2004 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 21.57 | 22.89 | 21.57 | 22.18 | 624 | -0.55(-2.42%) |
Nov 22, 2004 | 22.41 | 22.78 | 21.82 | 22.73 | 6,246 | +1.08(+5.00%) |
Nov 19, 2004 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 21.64 | 21.64 | 21.64 | 21.64 | 312 | -0.03(-0.12%) |
Nov 17, 2004 | 21.67 | 21.67 | 21.67 | 21.67 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 21.52 | 21.77 | 21.23 | 21.67 | 8,276 | +0.10(+0.45%) |
Nov 15, 2004 | 20.54 | 21.69 | 19.33 | 21.57 | 5,153 | +1.09(+5.35%) |
Nov 12, 2004 | 19.85 | 20.48 | 19.85 | 20.48 | 780 | +0.64(+3.23%) |
Nov 11, 2004 | 19.84 | 19.84 | 19.84 | 19.84 | 156 | -0.01(-0.03%) |
Nov 10, 2004 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 19.84 | 19.84 | 19.84 | 19.84 | 312 | +0.05(+0.26%) |
Nov 05, 2004 | 18.83 | 19.79 | 18.83 | 19.79 | 4,841 | +0.54(+2.83%) |
Nov 04, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 312 | -0.53(-2.66%) |
Nov 03, 2004 | 19.25 | 19.77 | 19.25 | 19.77 | 936 | +0.49(+2.56%) |
Nov 02, 2004 | 19.86 | 19.86 | 19.21 | 19.28 | 9,369 | -0.59(-2.96%) |