Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.33 | 19.46 | 19.10 | 19.42 | 3,385 | +0.19(+0.98%) |
Jan 28, 2005 | 19.28 | 19.28 | 19.24 | 19.24 | 317 | -0.05(-0.25%) |
Jan 27, 2005 | 19.29 | 19.29 | 19.16 | 19.28 | 2,221 | +0.18(+0.94%) |
Jan 26, 2005 | 19.07 | 19.22 | 19.06 | 19.10 | 6,136 | -0.04(-0.20%) |
Jan 25, 2005 | 19.17 | 19.23 | 19.08 | 19.14 | 6,876 | -0.05(-0.25%) |
Jan 24, 2005 | 19.17 | 19.57 | 19.17 | 19.19 | 4,231 | +0.02(+0.10%) |
Jan 21, 2005 | 19.19 | 19.21 | 19.17 | 19.17 | 2,856 | -0.07(-0.34%) |
Jan 20, 2005 | 19.52 | 19.52 | 19.24 | 19.24 | 2,327 | -0.42(-2.12%) |
Jan 19, 2005 | 19.61 | 19.65 | 19.52 | 19.65 | 846 | +0.10(+0.53%) |
Jan 18, 2005 | 19.57 | 19.57 | 19.55 | 19.55 | 317 | +0.03(+0.14%) |
Jan 14, 2005 | 19.55 | 19.55 | 19.42 | 19.52 | 1,798 | -0.05(-0.24%) |
Jan 13, 2005 | 19.66 | 19.67 | 19.57 | 19.57 | 846 | +0.02(+0.10%) |
Jan 12, 2005 | 19.38 | 19.57 | 19.30 | 19.55 | 1,692 | +0.17(+0.88%) |
Jan 11, 2005 | 19.85 | 19.85 | 19.38 | 19.38 | 2,750 | -0.49(-2.47%) |
Jan 10, 2005 | 20.51 | 20.51 | 19.85 | 19.87 | 2,856 | -0.65(-3.18%) |
Jan 07, 2005 | 20.20 | 20.52 | 20.11 | 20.52 | 1,692 | +0.22(+1.07%) |
Jan 06, 2005 | 20.19 | 20.30 | 19.94 | 20.30 | 11,531 | +0.11(+0.56%) |
Jan 05, 2005 | 19.87 | 20.19 | 19.87 | 20.19 | 12,589 | +0.24(+1.18%) |
Jan 04, 2005 | 20.49 | 20.51 | 19.94 | 19.95 | 5,289 | -0.83(-4.00%) |
Jan 03, 2005 | 21.25 | 21.25 | 20.79 | 20.79 | 5,289 | -0.41(-1.92%) |
Dec 31, 2004 | 21.17 | 21.22 | 21.17 | 21.19 | 2,221 | +0.14(+0.67%) |
Dec 30, 2004 | 21.21 | 21.21 | 21.05 | 21.05 | 2,327 | -0.22(-1.02%) |
Dec 29, 2004 | 21.46 | 21.50 | 21.17 | 21.27 | 8,569 | -0.20(-0.92%) |
Dec 28, 2004 | 21.50 | 21.50 | 21.46 | 21.47 | 5,183 | +0.10(+0.49%) |
Dec 27, 2004 | 21.03 | 21.66 | 21.03 | 21.36 | 2,750 | +0.40(+1.89%) |
Dec 23, 2004 | 20.70 | 21.12 | 20.70 | 20.97 | 4,549 | +0.29(+1.42%) |
Dec 22, 2004 | 20.75 | 20.75 | 20.65 | 20.67 | 4,972 | -0.31(-1.49%) |
Dec 21, 2004 | 20.71 | 20.98 | 20.71 | 20.98 | 6,136 | +0.18(+0.86%) |
Dec 20, 2004 | 20.98 | 20.98 | 20.80 | 20.80 | 1,692 | -0.13(-0.63%) |
Dec 17, 2004 | 20.86 | 20.94 | 20.80 | 20.94 | 1,798 | -0.07(-0.32%) |
Dec 16, 2004 | 20.80 | 21.02 | 20.80 | 21.00 | 3,596 | -0.16(-0.76%) |
Dec 15, 2004 | 21.58 | 21.58 | 21.16 | 21.16 | 3,385 | -0.49(-2.27%) |
Dec 14, 2004 | 21.69 | 21.69 | 21.63 | 21.66 | 2,221 | -0.16(-0.74%) |
Dec 13, 2004 | 21.62 | 21.82 | 21.62 | 21.82 | 952 | +0.29(+1.36%) |
Dec 10, 2004 | 21.74 | 21.74 | 21.52 | 21.52 | 740 | -0.26(-1.21%) |
Dec 09, 2004 | 21.80 | 21.80 | 21.79 | 21.79 | 528 | +0.09(+0.39%) |
Dec 08, 2004 | 21.69 | 21.70 | 21.69 | 21.70 | 211 | -0.04(-0.17%) |
Dec 07, 2004 | 21.98 | 21.99 | 21.74 | 21.74 | 4,125 | -0.28(-1.29%) |
Dec 06, 2004 | 21.46 | 22.40 | 21.46 | 22.02 | 20,629 | +0.44(+2.06%) |
Dec 03, 2004 | 21.46 | 21.58 | 21.46 | 21.58 | 2,750 | +0.16(+0.75%) |
Dec 02, 2004 | 21.66 | 21.66 | 21.37 | 21.42 | 2,962 | -0.24(-1.09%) |
Dec 01, 2004 | 21.37 | 21.74 | 21.37 | 21.66 | 9,521 | +0.20(+0.93%) |
Nov 30, 2004 | 21.22 | 21.72 | 21.22 | 21.46 | 6,664 | +0.33(+1.57%) |
Nov 29, 2004 | 21.08 | 21.27 | 21.07 | 21.13 | 12,906 | -0.20(-0.93%) |
Nov 26, 2004 | 21.79 | 21.79 | 21.32 | 21.32 | 7,511 | -0.42(-1.91%) |
Nov 24, 2004 | 21.41 | 21.74 | 21.41 | 21.74 | 4,972 | +0.37(+1.72%) |
Nov 23, 2004 | 21.37 | 21.37 | 21.37 | 21.37 | 211 | +0.01(+0.04%) |
Nov 22, 2004 | 21.79 | 21.79 | 21.21 | 21.36 | 7,934 | -0.38(-1.74%) |
Nov 19, 2004 | 21.49 | 21.74 | 21.46 | 21.74 | 15,763 | +0.56(+2.63%) |
Nov 18, 2004 | 21.26 | 21.32 | 21.11 | 21.18 | 11,848 | +0.47(+2.28%) |
Nov 17, 2004 | 20.89 | 20.98 | 20.33 | 20.71 | 5,924 | -0.08(-0.36%) |
Nov 16, 2004 | 20.46 | 20.80 | 20.45 | 20.79 | 12,483 | +0.25(+1.20%) |
Nov 15, 2004 | 20.23 | 20.56 | 20.23 | 20.54 | 8,463 | +0.39(+1.92%) |
Nov 12, 2004 | 20.18 | 20.22 | 20.08 | 20.15 | 4,972 | +0.12(+0.61%) |
Nov 11, 2004 | 19.81 | 20.04 | 19.76 | 20.03 | 5,818 | +0.23(+1.15%) |
Nov 10, 2004 | 19.33 | 19.90 | 19.30 | 19.80 | 11,848 | +0.91(+4.80%) |
Nov 09, 2004 | 18.67 | 18.90 | 18.67 | 18.90 | 5,818 | +0.26(+1.42%) |
Nov 08, 2004 | 18.38 | 18.77 | 18.38 | 18.63 | 6,559 | +0.30(+1.65%) |
Nov 05, 2004 | 18.14 | 18.33 | 18.14 | 18.33 | 3,808 | +0.22(+1.20%) |
Nov 04, 2004 | 18.05 | 18.11 | 17.85 | 18.11 | 6,136 | -0.05(-0.26%) |
Nov 03, 2004 | 18.14 | 18.17 | 18.14 | 18.16 | 3,914 | +0.15(+0.84%) |
Nov 02, 2004 | 18.14 | 18.14 | 18.01 | 18.01 | 740 | -0.09(-0.47%) |