Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.37 | 21.33 | 20.33 | 21.29 | 55,000 | +1.08(+5.34%) |
Jan 28, 2005 | 20.24 | 20.59 | 20.05 | 20.21 | 39,500 | +0.04(+0.20%) |
Jan 27, 2005 | 20.30 | 20.65 | 20.04 | 20.17 | 39,400 | -0.09(-0.46%) |
Jan 26, 2005 | 20.27 | 20.49 | 19.93 | 20.27 | 83,500 | +0.00(+0.00%) |
Jan 25, 2005 | 19.73 | 20.49 | 19.69 | 20.27 | 48,100 | +0.43(+2.19%) |
Jan 24, 2005 | 19.67 | 19.95 | 19.50 | 19.83 | 37,600 | +0.30(+1.54%) |
Jan 21, 2005 | 19.87 | 19.87 | 19.31 | 19.53 | 17,400 | -0.37(-1.84%) |
Jan 20, 2005 | 19.82 | 19.99 | 19.67 | 19.90 | 53,200 | +0.16(+0.81%) |
Jan 19, 2005 | 20.37 | 20.37 | 19.60 | 19.74 | 33,500 | -0.73(-3.55%) |
Jan 18, 2005 | 20.23 | 20.83 | 20.13 | 20.47 | 70,700 | +0.54(+2.71%) |
Jan 14, 2005 | 18.93 | 19.97 | 18.93 | 19.93 | 35,700 | +0.75(+3.89%) |
Jan 13, 2005 | 19.43 | 19.76 | 19.17 | 19.18 | 52,800 | -0.20(-1.03%) |
Jan 12, 2005 | 19.17 | 19.49 | 18.83 | 19.38 | 76,000 | +0.85(+4.57%) |
Jan 11, 2005 | 19.63 | 19.63 | 18.10 | 18.53 | 117,100 | +0.00(+0.00%) |
Jan 10, 2005 | 17.67 | 18.73 | 17.67 | 18.53 | 52,900 | +0.87(+4.91%) |
Jan 07, 2005 | 16.82 | 18.03 | 16.80 | 17.67 | 110,900 | +0.92(+5.49%) |
Jan 06, 2005 | 17.44 | 17.50 | 16.38 | 16.75 | 89,100 | -0.64(-3.68%) |
Jan 05, 2005 | 17.95 | 17.95 | 17.39 | 17.39 | 47,200 | -0.53(-2.98%) |
Jan 04, 2005 | 18.54 | 18.63 | 17.85 | 17.92 | 36,400 | -0.75(-4.00%) |
Jan 03, 2005 | 19.59 | 19.71 | 18.56 | 18.67 | 32,900 | -0.93(-4.73%) |
Dec 31, 2004 | 19.70 | 19.75 | 19.50 | 19.59 | 12,600 | -0.17(-0.88%) |
Dec 30, 2004 | 20.33 | 20.33 | 19.77 | 19.77 | 8,100 | -0.36(-1.79%) |
Dec 29, 2004 | 19.57 | 20.38 | 19.57 | 20.13 | 29,200 | +0.39(+1.99%) |
Dec 28, 2004 | 19.71 | 20.00 | 19.47 | 19.73 | 19,900 | +0.06(+0.30%) |
Dec 27, 2004 | 20.27 | 20.29 | 19.67 | 19.67 | 10,500 | -0.59(-2.93%) |
Dec 23, 2004 | 20.59 | 20.59 | 20.27 | 20.27 | 10,700 | -0.27(-1.30%) |
Dec 22, 2004 | 19.81 | 20.59 | 19.81 | 20.53 | 12,900 | +0.72(+3.63%) |
Dec 21, 2004 | 19.67 | 20.03 | 19.66 | 19.81 | 13,700 | +0.21(+1.09%) |
Dec 20, 2004 | 19.78 | 20.40 | 19.60 | 19.60 | 27,600 | -0.07(-0.34%) |
Dec 17, 2004 | 20.12 | 20.12 | 19.67 | 19.67 | 16,100 | -0.59(-2.90%) |
Dec 16, 2004 | 20.79 | 20.89 | 19.53 | 20.25 | 36,900 | -0.69(-3.31%) |
Dec 15, 2004 | 20.47 | 21.25 | 20.17 | 20.95 | 29,600 | +0.35(+1.72%) |
Dec 14, 2004 | 20.67 | 20.67 | 20.39 | 20.59 | 19,200 | -0.14(-0.68%) |
Dec 13, 2004 | 20.73 | 20.77 | 20.17 | 20.73 | 18,600 | +0.00(+0.00%) |
Dec 10, 2004 | 20.40 | 20.77 | 20.17 | 20.73 | 9,300 | +0.40(+1.97%) |
Dec 09, 2004 | 20.43 | 20.49 | 19.85 | 20.33 | 15,300 | -0.15(-0.72%) |
Dec 08, 2004 | 20.03 | 20.50 | 20.03 | 20.48 | 28,100 | +0.33(+1.65%) |
Dec 07, 2004 | 20.59 | 20.63 | 20.01 | 20.15 | 30,400 | -0.35(-1.69%) |
Dec 06, 2004 | 20.33 | 20.69 | 20.06 | 20.49 | 21,100 | -0.01(-0.03%) |
Dec 03, 2004 | 21.13 | 21.17 | 20.39 | 20.50 | 14,500 | -0.73(-3.45%) |
Dec 02, 2004 | 20.67 | 21.27 | 20.63 | 21.23 | 19,900 | +0.45(+2.18%) |
Dec 01, 2004 | 20.20 | 21.33 | 20.20 | 20.78 | 48,900 | +0.45(+2.20%) |
Nov 30, 2004 | 20.67 | 20.73 | 20.25 | 20.33 | 31,400 | -0.45(-2.15%) |
Nov 29, 2004 | 19.50 | 20.87 | 19.50 | 20.78 | 42,600 | +1.11(+5.66%) |
Nov 26, 2004 | 19.85 | 19.95 | 19.63 | 19.67 | 6,100 | -0.21(-1.07%) |
Nov 24, 2004 | 20.09 | 20.31 | 19.82 | 19.88 | 17,900 | -0.45(-2.23%) |
Nov 23, 2004 | 20.20 | 20.33 | 19.54 | 20.33 | 11,500 | +0.33(+1.67%) |
Nov 22, 2004 | 19.53 | 20.11 | 19.41 | 20.00 | 25,100 | +0.49(+2.53%) |
Nov 19, 2004 | 19.43 | 19.87 | 19.39 | 19.51 | 11,900 | -0.29(-1.48%) |
Nov 18, 2004 | 19.91 | 20.19 | 19.69 | 19.80 | 12,200 | -0.17(-0.83%) |
Nov 17, 2004 | 19.33 | 20.09 | 19.33 | 19.97 | 23,300 | +0.47(+2.39%) |
Nov 16, 2004 | 20.00 | 20.00 | 19.39 | 19.50 | 15,200 | -0.66(-3.27%) |
Nov 15, 2004 | 19.90 | 20.16 | 19.75 | 20.16 | 12,500 | +0.10(+0.50%) |
Nov 12, 2004 | 20.31 | 20.42 | 20.03 | 20.06 | 11,200 | -0.25(-1.21%) |
Nov 11, 2004 | 20.10 | 20.31 | 19.79 | 20.31 | 19,300 | +0.10(+0.49%) |
Nov 10, 2004 | 19.99 | 20.37 | 19.60 | 20.21 | 31,100 | +0.21(+1.07%) |
Nov 09, 2004 | 19.76 | 20.19 | 19.76 | 19.99 | 26,600 | +0.39(+2.01%) |
Nov 08, 2004 | 19.17 | 19.81 | 19.17 | 19.60 | 23,900 | +0.23(+1.20%) |
Nov 05, 2004 | 19.43 | 19.51 | 19.23 | 19.37 | 22,200 | -0.21(-1.06%) |
Nov 04, 2004 | 19.03 | 19.63 | 18.75 | 19.57 | 33,600 | +0.39(+2.05%) |
Nov 03, 2004 | 19.00 | 19.18 | 18.79 | 19.18 | 29,400 | +0.20(+1.05%) |
Nov 02, 2004 | 18.97 | 19.27 | 18.91 | 18.98 | 18,800 | -0.15(-0.80%) |