Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.98 | 21.74 | 20.88 | 21.70 | 209,200 | +0.72(+3.43%) |
Jan 28, 2005 | 21.21 | 21.21 | 20.91 | 20.98 | 92,100 | -0.29(-1.36%) |
Jan 27, 2005 | 21.30 | 21.45 | 21.16 | 21.27 | 29,200 | +0.02(+0.09%) |
Jan 26, 2005 | 21.59 | 21.64 | 20.92 | 21.25 | 145,500 | -0.25(-1.16%) |
Jan 25, 2005 | 21.82 | 22.00 | 21.38 | 21.50 | 162,600 | -0.42(-1.92%) |
Jan 24, 2005 | 22.15 | 22.25 | 21.64 | 21.92 | 57,300 | -0.08(-0.36%) |
Jan 21, 2005 | 22.00 | 22.30 | 22.00 | 22.00 | 177,100 | +0.10(+0.46%) |
Jan 20, 2005 | 22.49 | 22.49 | 21.60 | 21.90 | 223,800 | -0.59(-2.62%) |
Jan 19, 2005 | 22.00 | 23.08 | 21.95 | 22.49 | 386,000 | +1.29(+6.08%) |
Jan 18, 2005 | 20.70 | 21.29 | 20.70 | 21.20 | 228,900 | +1.16(+5.79%) |
Jan 14, 2005 | 19.73 | 20.04 | 19.73 | 20.04 | 116,800 | +0.56(+2.87%) |
Jan 13, 2005 | 19.33 | 20.15 | 19.05 | 19.48 | 293,900 | +0.10(+0.52%) |
Jan 12, 2005 | 18.75 | 19.41 | 18.70 | 19.38 | 93,700 | +0.77(+4.14%) |
Jan 11, 2005 | 18.50 | 18.61 | 18.10 | 18.61 | 116,300 | +0.14(+0.76%) |
Jan 10, 2005 | 18.60 | 18.70 | 18.45 | 18.47 | 144,300 | -0.03(-0.16%) |
Jan 07, 2005 | 18.75 | 18.82 | 18.43 | 18.50 | 251,100 | -0.25(-1.33%) |
Jan 06, 2005 | 18.50 | 18.80 | 18.40 | 18.75 | 141,100 | +0.18(+0.97%) |
Jan 05, 2005 | 18.60 | 19.00 | 18.52 | 18.57 | 158,300 | +0.02(+0.11%) |
Jan 04, 2005 | 18.40 | 18.66 | 18.30 | 18.55 | 81,500 | +0.15(+0.82%) |
Jan 03, 2005 | 19.27 | 19.28 | 18.30 | 18.40 | 72,400 | -0.90(-4.66%) |
Dec 31, 2004 | 19.69 | 19.69 | 19.20 | 19.30 | 62,300 | -0.39(-1.98%) |
Dec 30, 2004 | 19.94 | 19.94 | 19.53 | 19.69 | 19,700 | -0.25(-1.25%) |
Dec 29, 2004 | 19.62 | 19.94 | 19.56 | 19.94 | 35,800 | +0.27(+1.37%) |
Dec 28, 2004 | 19.70 | 19.72 | 19.51 | 19.67 | 37,600 | -0.01(-0.05%) |
Dec 27, 2004 | 19.65 | 19.77 | 19.60 | 19.68 | 53,700 | +0.01(+0.05%) |
Dec 23, 2004 | 19.70 | 19.83 | 19.65 | 19.67 | 38,600 | -0.04(-0.20%) |
Dec 22, 2004 | 19.55 | 19.90 | 19.55 | 19.71 | 61,600 | +0.06(+0.31%) |
Dec 21, 2004 | 19.69 | 19.80 | 19.64 | 19.65 | 78,700 | -0.04(-0.20%) |
Dec 20, 2004 | 20.58 | 20.58 | 19.47 | 19.69 | 61,400 | -0.81(-3.95%) |
Dec 17, 2004 | 20.50 | 20.66 | 20.35 | 20.50 | 39,900 | +0.00(+0.00%) |
Dec 16, 2004 | 21.10 | 21.10 | 20.47 | 20.50 | 55,900 | -0.73(-3.44%) |
Dec 15, 2004 | 20.00 | 21.50 | 20.00 | 21.23 | 258,900 | +1.30(+6.52%) |
Dec 14, 2004 | 18.81 | 19.93 | 18.66 | 19.93 | 68,100 | +1.37(+7.38%) |
Dec 13, 2004 | 18.41 | 18.71 | 18.40 | 18.56 | 117,900 | +0.27(+1.48%) |
Dec 10, 2004 | 18.40 | 18.59 | 18.10 | 18.29 | 78,500 | -0.23(-1.24%) |
Dec 09, 2004 | 17.95 | 18.67 | 17.95 | 18.52 | 44,700 | +0.51(+2.83%) |
Dec 08, 2004 | 17.98 | 18.31 | 17.88 | 18.01 | 68,300 | +0.01(+0.06%) |
Dec 07, 2004 | 18.95 | 18.95 | 18.00 | 18.00 | 77,100 | -0.90(-4.76%) |
Dec 06, 2004 | 19.08 | 19.35 | 18.84 | 18.90 | 61,600 | -0.17(-0.89%) |
Dec 03, 2004 | 18.78 | 19.10 | 18.72 | 19.07 | 39,800 | +0.22(+1.17%) |
Dec 02, 2004 | 19.10 | 19.10 | 18.65 | 18.85 | 69,100 | -0.29(-1.52%) |
Dec 01, 2004 | 20.25 | 20.25 | 18.90 | 19.14 | 86,100 | -1.06(-5.25%) |
Nov 30, 2004 | 19.79 | 20.56 | 19.79 | 20.20 | 108,400 | -0.29(-1.42%) |
Nov 29, 2004 | 20.50 | 20.69 | 20.32 | 20.49 | 137,300 | +0.39(+1.94%) |
Nov 26, 2004 | 20.00 | 20.10 | 19.95 | 20.10 | 43,300 | +0.34(+1.72%) |
Nov 24, 2004 | 20.00 | 20.25 | 19.73 | 19.76 | 117,800 | +0.46(+2.38%) |
Nov 23, 2004 | 18.82 | 19.51 | 18.80 | 19.30 | 189,100 | +0.98(+5.35%) |
Nov 22, 2004 | 18.15 | 18.50 | 18.00 | 18.32 | 118,900 | +0.27(+1.50%) |
Nov 19, 2004 | 17.35 | 18.11 | 17.26 | 18.05 | 144,900 | +0.80(+4.64%) |
Nov 18, 2004 | 16.70 | 17.30 | 16.50 | 17.25 | 153,600 | +0.85(+5.18%) |
Nov 17, 2004 | 16.40 | 16.56 | 16.12 | 16.40 | 29,800 | +0.11(+0.68%) |
Nov 16, 2004 | 16.68 | 16.70 | 16.18 | 16.29 | 29,800 | -0.39(-2.34%) |
Nov 15, 2004 | 16.91 | 16.98 | 16.22 | 16.68 | 72,200 | +0.02(+0.12%) |
Nov 12, 2004 | 16.10 | 16.66 | 16.02 | 16.66 | 56,400 | +0.56(+3.48%) |
Nov 11, 2004 | 15.90 | 16.15 | 15.85 | 16.10 | 58,600 | +0.20(+1.26%) |
Nov 10, 2004 | 15.80 | 15.95 | 15.75 | 15.90 | 35,200 | +0.00(+0.00%) |
Nov 09, 2004 | 16.20 | 16.30 | 15.85 | 15.90 | 71,600 | -0.22(-1.36%) |
Nov 08, 2004 | 16.50 | 16.65 | 15.76 | 16.12 | 33,700 | -0.34(-2.07%) |
Nov 05, 2004 | 16.40 | 16.75 | 16.25 | 16.46 | 61,100 | +0.16(+0.98%) |
Nov 04, 2004 | 15.50 | 16.32 | 15.49 | 16.30 | 196,100 | +1.15(+7.59%) |
Nov 03, 2004 | 14.85 | 15.20 | 14.82 | 15.15 | 49,600 | +0.45(+3.06%) |
Nov 02, 2004 | 14.85 | 14.96 | 14.70 | 14.70 | 53,400 | -0.20(-1.34%) |