Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.85 | 19.11 | 18.82 | 18.99 | 628,498 | +0.26(+1.41%) |
Jan 28, 2005 | 18.54 | 18.76 | 18.48 | 18.73 | 428,731 | +0.02(+0.08%) |
Jan 27, 2005 | 18.64 | 18.78 | 18.57 | 18.71 | 273,621 | -0.01(-0.04%) |
Jan 26, 2005 | 18.43 | 18.73 | 18.43 | 18.72 | 409,970 | +0.39(+2.15%) |
Jan 25, 2005 | 18.28 | 18.41 | 18.23 | 18.32 | 531,389 | +0.14(+0.75%) |
Jan 24, 2005 | 18.22 | 18.33 | 18.10 | 18.19 | 437,583 | +0.09(+0.50%) |
Jan 21, 2005 | 18.26 | 18.32 | 18.09 | 18.10 | 316,296 | -0.05(-0.29%) |
Jan 20, 2005 | 18.73 | 18.73 | 18.15 | 18.15 | 910,179 | -0.51(-2.76%) |
Jan 19, 2005 | 18.84 | 18.96 | 18.66 | 18.66 | 942,284 | +0.02(+0.12%) |
Jan 18, 2005 | 18.35 | 18.70 | 18.35 | 18.64 | 547,772 | +0.28(+1.52%) |
Jan 14, 2005 | 18.13 | 18.38 | 18.02 | 18.36 | 458,326 | +0.46(+2.58%) |
Jan 13, 2005 | 17.94 | 18.17 | 17.60 | 17.90 | 294,364 | -0.03(-0.17%) |
Jan 12, 2005 | 17.82 | 17.95 | 17.64 | 17.93 | 321,713 | +0.22(+1.24%) |
Jan 11, 2005 | 18.05 | 18.05 | 17.69 | 17.71 | 445,114 | -0.23(-1.27%) |
Jan 10, 2005 | 18.02 | 18.14 | 17.93 | 17.94 | 185,101 | -0.08(-0.46%) |
Jan 07, 2005 | 18.21 | 18.21 | 17.93 | 18.02 | 458,458 | -0.07(-0.38%) |
Jan 06, 2005 | 18.07 | 18.11 | 17.64 | 18.09 | 530,464 | -0.02(-0.13%) |
Jan 05, 2005 | 18.24 | 18.34 | 18.01 | 18.11 | 425,164 | -0.17(-0.95%) |
Jan 04, 2005 | 18.94 | 18.96 | 18.22 | 18.29 | 906,876 | -0.64(-3.36%) |
Jan 03, 2005 | 18.94 | 19.10 | 18.87 | 18.92 | 560,588 | -0.14(-0.71%) |
Dec 31, 2004 | 19.07 | 19.07 | 18.92 | 19.06 | 269,922 | +0.00(+0.00%) |
Dec 30, 2004 | 18.98 | 19.06 | 18.92 | 19.06 | 162,772 | +0.14(+0.72%) |
Dec 29, 2004 | 18.76 | 18.92 | 18.73 | 18.92 | 225,397 | +0.10(+0.52%) |
Dec 28, 2004 | 18.85 | 18.85 | 18.73 | 18.82 | 236,628 | +0.01(+0.04%) |
Dec 27, 2004 | 18.68 | 18.82 | 18.68 | 18.82 | 296,875 | +0.08(+0.44%) |
Dec 23, 2004 | 18.70 | 18.79 | 18.66 | 18.73 | 209,279 | -0.14(-0.76%) |
Dec 22, 2004 | 18.62 | 18.88 | 18.62 | 18.88 | 672,494 | +0.25(+1.34%) |
Dec 21, 2004 | 18.39 | 18.63 | 18.37 | 18.63 | 269,526 | +0.20(+1.07%) |
Dec 20, 2004 | 18.40 | 18.46 | 18.35 | 18.43 | 123,797 | +0.17(+0.95%) |
Dec 17, 2004 | 18.25 | 18.31 | 18.17 | 18.26 | 119,172 | +0.08(+0.46%) |
Dec 16, 2004 | 18.31 | 18.31 | 18.10 | 18.17 | 427,938 | -0.14(-0.79%) |
Dec 15, 2004 | 18.15 | 18.34 | 18.15 | 18.32 | 403,760 | +0.15(+0.83%) |
Dec 14, 2004 | 17.86 | 18.17 | 17.82 | 18.17 | 200,955 | +0.32(+1.78%) |
Dec 13, 2004 | 17.79 | 17.86 | 17.70 | 17.85 | 168,718 | +0.23(+1.33%) |
Dec 10, 2004 | 17.42 | 17.64 | 17.42 | 17.61 | 82,179 | +0.02(+0.13%) |
Dec 09, 2004 | 17.52 | 17.59 | 17.29 | 17.59 | 966,330 | +0.03(+0.17%) |
Dec 08, 2004 | 17.71 | 17.71 | 17.43 | 17.56 | 204,919 | -0.09(-0.51%) |
Dec 07, 2004 | 17.90 | 17.92 | 17.60 | 17.65 | 267,676 | -0.17(-0.98%) |
Dec 06, 2004 | 17.85 | 17.85 | 17.73 | 17.82 | 284,323 | -0.07(-0.38%) |
Dec 03, 2004 | 17.80 | 17.89 | 17.73 | 17.89 | 499,548 | +0.12(+0.68%) |
Dec 02, 2004 | 18.01 | 18.10 | 17.73 | 17.77 | 143,350 | -0.17(-0.93%) |
Dec 01, 2004 | 17.59 | 17.97 | 17.59 | 17.94 | 490,696 | +0.29(+1.63%) |
Nov 30, 2004 | 17.71 | 17.76 | 17.64 | 17.65 | 407,988 | +0.11(+0.65%) |
Nov 29, 2004 | 17.51 | 17.64 | 17.42 | 17.54 | 504,172 | +0.10(+0.56%) |
Nov 26, 2004 | 17.18 | 17.45 | 17.18 | 17.44 | 162,508 | +0.28(+1.63%) |
Nov 24, 2004 | 17.01 | 17.17 | 17.01 | 17.16 | 96,976 | +0.16(+0.94%) |
Nov 23, 2004 | 17.00 | 17.03 | 16.92 | 17.00 | 99,883 | +0.09(+0.54%) |
Nov 22, 2004 | 16.81 | 16.95 | 16.80 | 16.91 | 128,949 | +0.04(+0.22%) |
Nov 19, 2004 | 17.29 | 17.29 | 16.87 | 16.87 | 641,181 | -0.36(-2.11%) |
Nov 18, 2004 | 17.26 | 17.29 | 17.20 | 17.23 | 109,263 | -0.03(-0.18%) |
Nov 17, 2004 | 17.22 | 17.39 | 17.14 | 17.26 | 960,385 | +0.17(+0.97%) |
Nov 16, 2004 | 17.14 | 17.16 | 17.01 | 17.10 | 225,530 | -0.02(-0.13%) |
Nov 15, 2004 | 17.20 | 17.22 | 17.05 | 17.12 | 119,437 | +0.02(+0.13%) |
Nov 12, 2004 | 17.12 | 17.26 | 17.09 | 17.10 | 530,464 | +0.03(+0.18%) |
Nov 11, 2004 | 16.92 | 17.09 | 16.86 | 17.07 | 565,608 | +0.23(+1.39%) |
Nov 10, 2004 | 16.83 | 16.88 | 16.73 | 16.83 | 102,657 | +0.09(+0.54%) |
Nov 09, 2004 | 16.78 | 16.82 | 16.60 | 16.74 | 153,127 | +0.01(+0.05%) |
Nov 08, 2004 | 16.88 | 16.92 | 16.71 | 16.73 | 65,796 | -0.18(-1.07%) |
Nov 05, 2004 | 17.03 | 17.06 | 16.83 | 16.92 | 298,460 | +0.00(+0.00%) |
Nov 04, 2004 | 16.77 | 16.92 | 16.62 | 16.92 | 1,748,617 | +0.11(+0.68%) |
Nov 03, 2004 | 16.84 | 16.88 | 16.61 | 16.80 | 1,283,948 | +0.34(+2.07%) |
Nov 02, 2004 | 16.47 | 16.65 | 16.40 | 16.46 | 401,646 | +0.08(+0.46%) |