Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.46 | 20.30 | 19.40 | 20.22 | 158,657 | +0.86(+4.46%) |
Jan 28, 2005 | 19.59 | 19.88 | 19.36 | 19.36 | 63,788 | -0.39(-1.97%) |
Jan 27, 2005 | 18.65 | 20.28 | 18.63 | 19.75 | 185,916 | +1.06(+5.68%) |
Jan 26, 2005 | 18.75 | 18.82 | 18.56 | 18.69 | 46,474 | -0.16(-0.85%) |
Jan 25, 2005 | 19.00 | 19.10 | 18.75 | 18.85 | 26,064 | -0.20(-1.04%) |
Jan 24, 2005 | 19.17 | 19.58 | 19.00 | 19.04 | 23,775 | -0.15(-0.76%) |
Jan 21, 2005 | 19.53 | 19.53 | 19.17 | 19.19 | 24,922 | -0.28(-1.45%) |
Jan 20, 2005 | 19.85 | 19.85 | 19.17 | 19.47 | 73,660 | -0.40(-2.00%) |
Jan 19, 2005 | 20.26 | 20.30 | 19.87 | 19.87 | 25,632 | -0.48(-2.36%) |
Jan 18, 2005 | 20.01 | 20.42 | 19.92 | 20.35 | 31,854 | +0.24(+1.18%) |
Jan 14, 2005 | 20.11 | 20.26 | 20.08 | 20.11 | 18,467 | +0.06(+0.30%) |
Jan 13, 2005 | 20.29 | 20.42 | 19.90 | 20.05 | 55,273 | -0.34(-1.65%) |
Jan 12, 2005 | 20.43 | 20.53 | 20.29 | 20.39 | 32,310 | -0.08(-0.37%) |
Jan 11, 2005 | 20.69 | 20.71 | 20.46 | 20.46 | 55,641 | -0.28(-1.36%) |
Jan 10, 2005 | 20.68 | 21.15 | 20.47 | 20.75 | 165,626 | +0.25(+1.23%) |
Jan 07, 2005 | 20.23 | 20.97 | 19.43 | 20.50 | 312,344 | +0.37(+1.86%) |
Jan 06, 2005 | 20.44 | 20.44 | 20.04 | 20.12 | 27,004 | -0.11(-0.53%) |
Jan 05, 2005 | 20.04 | 20.43 | 19.87 | 20.23 | 100,240 | -0.02(-0.11%) |
Jan 04, 2005 | 20.15 | 20.62 | 20.15 | 20.25 | 118,117 | +0.11(+0.53%) |
Jan 03, 2005 | 19.75 | 20.24 | 19.74 | 20.14 | 204,010 | +0.40(+2.05%) |
Dec 31, 2004 | 19.98 | 19.83 | 19.74 | 19.74 | 32,215 | -0.19(-0.96%) |
Dec 30, 2004 | 19.91 | 19.98 | 19.75 | 19.93 | 17,941 | +0.19(+0.97%) |
Dec 29, 2004 | 19.72 | 19.89 | 19.72 | 19.74 | 9,559 | -0.19(-0.96%) |
Dec 28, 2004 | 19.82 | 19.93 | 19.53 | 19.93 | 64,431 | +0.18(+0.93%) |
Dec 27, 2004 | 19.59 | 19.83 | 19.53 | 19.75 | 44,263 | +0.02(+0.08%) |
Dec 23, 2004 | 19.88 | 19.88 | 19.65 | 19.73 | 16,107 | -0.08(-0.42%) |
Dec 22, 2004 | 19.77 | 19.87 | 19.69 | 19.82 | 33,001 | -0.19(-0.95%) |
Dec 21, 2004 | 19.84 | 20.01 | 19.59 | 20.01 | 43,216 | +0.19(+0.96%) |
Dec 20, 2004 | 19.85 | 20.01 | 19.63 | 19.82 | 66,919 | -0.10(-0.50%) |
Dec 17, 2004 | 20.34 | 20.34 | 19.88 | 19.91 | 62,336 | -0.24(-1.17%) |
Dec 16, 2004 | 20.50 | 20.50 | 20.15 | 20.15 | 82,372 | -0.36(-1.75%) |
Dec 15, 2004 | 20.56 | 20.62 | 20.38 | 20.51 | 53,823 | -0.07(-0.33%) |
Dec 14, 2004 | 20.72 | 20.76 | 20.45 | 20.58 | 24,096 | -0.10(-0.48%) |
Dec 13, 2004 | 20.08 | 20.68 | 20.08 | 20.68 | 39,680 | +0.44(+2.19%) |
Dec 10, 2004 | 20.39 | 20.39 | 19.98 | 20.24 | 76,217 | -0.11(-0.56%) |
Dec 09, 2004 | 20.33 | 20.47 | 20.11 | 20.35 | 26,453 | -0.02(-0.07%) |
Dec 08, 2004 | 19.85 | 20.53 | 19.81 | 20.37 | 37,585 | +0.47(+2.38%) |
Dec 07, 2004 | 20.71 | 20.71 | 19.89 | 19.89 | 34,180 | -0.90(-4.33%) |
Dec 06, 2004 | 20.59 | 20.90 | 20.48 | 20.79 | 21,870 | +0.08(+0.41%) |
Dec 03, 2004 | 20.92 | 21.00 | 20.60 | 20.71 | 27,239 | -0.25(-1.20%) |
Dec 02, 2004 | 20.74 | 20.96 | 20.74 | 20.96 | 38,370 | +0.08(+0.37%) |
Dec 01, 2004 | 20.54 | 20.95 | 20.35 | 20.88 | 57,228 | +0.42(+2.05%) |
Nov 30, 2004 | 20.72 | 20.80 | 20.41 | 20.46 | 36,013 | -0.14(-0.67%) |
Nov 29, 2004 | 20.98 | 20.98 | 20.27 | 20.60 | 49,764 | -0.35(-1.68%) |
Nov 26, 2004 | 21.00 | 21.08 | 20.66 | 20.95 | 25,405 | +0.07(+0.33%) |
Nov 24, 2004 | 20.88 | 20.92 | 20.60 | 20.88 | 26,846 | +0.00(+0.00%) |
Nov 23, 2004 | 20.85 | 20.94 | 20.71 | 20.88 | 37,454 | +0.11(+0.55%) |
Nov 22, 2004 | 20.69 | 20.91 | 20.59 | 20.77 | 31,822 | +0.08(+0.41%) |
Nov 19, 2004 | 20.77 | 20.98 | 20.62 | 20.69 | 34,442 | -0.27(-1.28%) |
Nov 18, 2004 | 21.23 | 21.35 | 20.85 | 20.95 | 17,417 | -0.43(-2.00%) |
Nov 17, 2004 | 21.19 | 21.38 | 20.96 | 21.38 | 46,228 | +0.28(+1.34%) |
Nov 16, 2004 | 21.34 | 21.50 | 21.00 | 21.10 | 47,145 | -0.41(-1.92%) |
Nov 15, 2004 | 21.76 | 21.76 | 21.02 | 21.51 | 48,061 | -0.06(-0.28%) |
Nov 12, 2004 | 21.41 | 21.57 | 21.04 | 21.57 | 30,251 | +0.19(+0.89%) |
Nov 11, 2004 | 21.30 | 21.39 | 21.01 | 21.38 | 68,098 | -0.02(-0.07%) |
Nov 10, 2004 | 21.11 | 21.53 | 20.80 | 21.40 | 104,111 | +0.15(+0.72%) |
Nov 09, 2004 | 21.38 | 21.42 | 21.17 | 21.24 | 49,764 | -0.14(-0.64%) |
Nov 08, 2004 | 21.52 | 21.56 | 21.36 | 21.38 | 86,825 | -0.27(-1.23%) |
Nov 05, 2004 | 21.67 | 21.67 | 21.52 | 21.65 | 40,335 | +0.09(+0.42%) |
Nov 04, 2004 | 21.50 | 21.74 | 21.05 | 21.56 | 63,907 | -0.06(-0.28%) |
Nov 03, 2004 | 21.56 | 21.76 | 21.19 | 21.62 | 63,514 | +0.18(+0.82%) |
Nov 02, 2004 | 21.90 | 21.92 | 21.37 | 21.44 | 66,657 | -0.42(-1.92%) |