Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.45 | 18.67 | 18.29 | 18.42 | 796,313 | -0.07(-0.36%) |
Jan 28, 2005 | 18.37 | 18.51 | 18.26 | 18.48 | 502,403 | +0.19(+1.04%) |
Jan 27, 2005 | 18.48 | 18.59 | 18.15 | 18.29 | 971,999 | -0.28(-1.53%) |
Jan 26, 2005 | 18.75 | 18.79 | 18.48 | 18.58 | 521,039 | -0.10(-0.52%) |
Jan 25, 2005 | 19.08 | 19.17 | 18.54 | 18.67 | 1,014,319 | -0.41(-2.13%) |
Jan 24, 2005 | 19.31 | 19.39 | 19.00 | 19.08 | 409,610 | -0.23(-1.20%) |
Jan 21, 2005 | 19.45 | 19.45 | 19.20 | 19.31 | 522,010 | -0.14(-0.72%) |
Jan 20, 2005 | 19.55 | 19.59 | 19.21 | 19.45 | 596,555 | -0.13(-0.66%) |
Jan 19, 2005 | 19.65 | 19.73 | 19.37 | 19.58 | 548,217 | -0.02(-0.08%) |
Jan 18, 2005 | 19.21 | 19.60 | 19.05 | 19.60 | 678,089 | +0.28(+1.44%) |
Jan 14, 2005 | 19.28 | 19.50 | 19.19 | 19.32 | 505,897 | +0.05(+0.27%) |
Jan 13, 2005 | 19.07 | 19.55 | 19.01 | 19.27 | 942,491 | +0.22(+1.14%) |
Jan 12, 2005 | 19.26 | 19.31 | 18.75 | 19.05 | 837,274 | -0.26(-1.33%) |
Jan 11, 2005 | 19.63 | 19.63 | 19.21 | 19.31 | 831,450 | -0.32(-1.63%) |
Jan 10, 2005 | 19.63 | 19.74 | 19.50 | 19.63 | 529,775 | -0.01(-0.03%) |
Jan 07, 2005 | 19.74 | 20.08 | 19.55 | 19.63 | 516,963 | -0.02(-0.08%) |
Jan 06, 2005 | 19.47 | 19.70 | 19.47 | 19.65 | 611,697 | +0.20(+1.01%) |
Jan 05, 2005 | 20.14 | 20.14 | 19.23 | 19.45 | 985,976 | -0.82(-4.04%) |
Jan 04, 2005 | 20.57 | 20.67 | 20.27 | 20.27 | 722,738 | -0.32(-1.55%) |
Jan 03, 2005 | 20.99 | 20.99 | 20.41 | 20.59 | 893,571 | -0.07(-0.32%) |
Dec 31, 2004 | 20.93 | 21.10 | 20.66 | 20.66 | 733,804 | -0.25(-1.21%) |
Dec 30, 2004 | 20.92 | 20.98 | 20.79 | 20.91 | 280,903 | -0.02(-0.07%) |
Dec 29, 2004 | 20.63 | 20.96 | 20.57 | 20.92 | 303,616 | +0.11(+0.52%) |
Dec 28, 2004 | 20.71 | 20.95 | 20.71 | 20.82 | 284,397 | +0.03(+0.15%) |
Dec 27, 2004 | 20.81 | 20.86 | 20.56 | 20.79 | 274,108 | +0.08(+0.37%) |
Dec 23, 2004 | 21.13 | 21.13 | 20.71 | 20.71 | 326,329 | -0.33(-1.59%) |
Dec 22, 2004 | 21.02 | 21.16 | 20.98 | 21.04 | 345,159 | -0.03(-0.12%) |
Dec 21, 2004 | 20.84 | 21.11 | 20.82 | 21.07 | 625,480 | +0.15(+0.74%) |
Dec 20, 2004 | 20.84 | 20.91 | 20.51 | 20.91 | 732,639 | +0.08(+0.37%) |
Dec 17, 2004 | 20.28 | 20.88 | 20.20 | 20.84 | 1,448,389 | +0.56(+2.77%) |
Dec 16, 2004 | 20.61 | 20.66 | 20.28 | 20.28 | 567,630 | -0.10(-0.48%) |
Dec 15, 2004 | 20.55 | 20.60 | 20.20 | 20.37 | 784,665 | -0.05(-0.23%) |
Dec 14, 2004 | 20.55 | 20.55 | 20.28 | 20.42 | 772,629 | -0.21(-1.02%) |
Dec 13, 2004 | 20.38 | 20.63 | 20.35 | 20.63 | 450,765 | +0.15(+0.75%) |
Dec 10, 2004 | 20.35 | 20.53 | 20.20 | 20.48 | 393,885 | +0.10(+0.51%) |
Dec 09, 2004 | 20.10 | 20.37 | 20.04 | 20.37 | 1,011,989 | +0.21(+1.05%) |
Dec 08, 2004 | 20.19 | 20.39 | 20.12 | 20.16 | 752,828 | +0.04(+0.20%) |
Dec 07, 2004 | 20.43 | 20.43 | 20.12 | 20.12 | 577,530 | -0.31(-1.51%) |
Dec 06, 2004 | 20.40 | 20.62 | 20.33 | 20.43 | 709,149 | -0.02(-0.10%) |
Dec 03, 2004 | 20.32 | 20.48 | 20.28 | 20.45 | 841,156 | +0.31(+1.56%) |
Dec 02, 2004 | 20.39 | 20.40 | 20.12 | 20.14 | 1,173,892 | -0.18(-0.86%) |
Dec 01, 2004 | 20.54 | 20.54 | 20.11 | 20.31 | 3,133,421 | -0.68(-3.24%) |
Nov 30, 2004 | 19.67 | 21.12 | 19.45 | 20.99 | 15,589,259 | +1.32(+6.70%) |
Nov 29, 2004 | 19.80 | 19.89 | 19.67 | 19.67 | 350,595 | -0.23(-1.16%) |
Nov 26, 2004 | 20.18 | 20.19 | 19.90 | 19.90 | 187,139 | -0.22(-1.08%) |
Nov 24, 2004 | 19.78 | 20.12 | 19.63 | 20.12 | 426,887 | +0.47(+2.38%) |
Nov 23, 2004 | 19.41 | 19.70 | 19.27 | 19.65 | 1,120,701 | +0.37(+1.90%) |
Nov 22, 2004 | 19.11 | 19.29 | 19.01 | 19.29 | 545,111 | +0.15(+0.78%) |
Nov 19, 2004 | 19.47 | 19.47 | 19.09 | 19.14 | 424,363 | -0.23(-1.20%) |
Nov 18, 2004 | 19.40 | 19.65 | 19.16 | 19.37 | 609,950 | +0.04(+0.21%) |
Nov 17, 2004 | 19.83 | 20.00 | 19.25 | 19.33 | 585,101 | -0.48(-2.42%) |
Nov 16, 2004 | 20.21 | 20.25 | 19.79 | 19.81 | 741,180 | -0.32(-1.61%) |
Nov 15, 2004 | 20.01 | 20.37 | 19.90 | 20.13 | 920,166 | +0.03(+0.13%) |
Nov 12, 2004 | 19.57 | 20.16 | 19.50 | 20.11 | 1,258,143 | +0.53(+2.71%) |
Nov 11, 2004 | 19.60 | 19.60 | 19.26 | 19.57 | 1,626,016 | +0.58(+3.04%) |
Nov 10, 2004 | 19.06 | 19.11 | 18.96 | 19.00 | 527,640 | -0.01(-0.03%) |
Nov 09, 2004 | 19.21 | 19.21 | 18.93 | 19.00 | 489,008 | -0.21(-1.07%) |
Nov 08, 2004 | 19.06 | 19.21 | 18.90 | 19.21 | 550,741 | +0.06(+0.32%) |
Nov 05, 2004 | 19.68 | 19.90 | 19.10 | 19.15 | 1,230,966 | -0.63(-3.20%) |
Nov 04, 2004 | 19.32 | 19.82 | 19.21 | 19.78 | 424,169 | +0.53(+2.73%) |
Nov 03, 2004 | 19.37 | 19.37 | 19.16 | 19.26 | 607,038 | +0.26(+1.38%) |
Nov 02, 2004 | 19.10 | 19.10 | 18.92 | 18.99 | 967,534 | -0.11(-0.57%) |