Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.15 | 18.25 | 18.14 | 18.25 | 170,831 | +0.24(+1.33%) |
Jan 28, 2005 | 18.11 | 18.11 | 17.92 | 18.01 | 150,998 | -0.11(-0.59%) |
Jan 27, 2005 | 17.96 | 18.13 | 17.96 | 18.11 | 456,150 | +0.11(+0.59%) |
Jan 26, 2005 | 17.96 | 18.03 | 17.86 | 18.01 | 745,526 | +0.13(+0.72%) |
Jan 25, 2005 | 17.86 | 18.01 | 17.83 | 17.88 | 273,149 | +0.09(+0.51%) |
Jan 24, 2005 | 18.03 | 18.03 | 17.79 | 17.79 | 169,929 | -0.16(-0.88%) |
Jan 21, 2005 | 18.08 | 18.13 | 17.94 | 17.95 | 263,683 | -0.11(-0.63%) |
Jan 20, 2005 | 18.15 | 18.19 | 18.04 | 18.06 | 176,240 | -0.11(-0.60%) |
Jan 19, 2005 | 18.32 | 18.32 | 18.14 | 18.17 | 245,654 | -0.18(-0.97%) |
Jan 18, 2005 | 18.14 | 18.35 | 18.13 | 18.35 | 490,857 | +0.15(+0.82%) |
Jan 14, 2005 | 18.11 | 18.20 | 18.06 | 18.20 | 160,464 | +0.16(+0.89%) |
Jan 13, 2005 | 18.10 | 18.18 | 18.03 | 18.04 | 452,995 | -0.05(-0.29%) |
Jan 12, 2005 | 18.06 | 18.09 | 17.89 | 18.09 | 217,257 | +0.10(+0.53%) |
Jan 11, 2005 | 18.08 | 18.08 | 17.95 | 17.99 | 802,320 | -0.11(-0.62%) |
Jan 10, 2005 | 18.07 | 18.23 | 18.03 | 18.11 | 201,030 | +0.04(+0.20%) |
Jan 07, 2005 | 18.15 | 18.15 | 17.93 | 18.07 | 1,176,886 | +0.03(+0.18%) |
Jan 06, 2005 | 18.05 | 18.14 | 18.01 | 18.04 | 208,693 | +0.02(+0.12%) |
Jan 05, 2005 | 18.13 | 18.19 | 18.01 | 18.02 | 260,078 | -0.09(-0.48%) |
Jan 04, 2005 | 18.55 | 18.55 | 18.06 | 18.10 | 390,793 | -0.35(-1.88%) |
Jan 03, 2005 | 18.77 | 18.83 | 18.44 | 18.45 | 1,222,411 | -0.30(-1.59%) |
Dec 31, 2004 | 18.77 | 18.85 | 18.73 | 18.75 | 254,669 | -0.02(-0.13%) |
Dec 30, 2004 | 18.75 | 18.77 | 18.70 | 18.77 | 1,395,045 | +0.04(+0.24%) |
Dec 29, 2004 | 18.70 | 18.74 | 18.66 | 18.73 | 123,052 | +0.06(+0.31%) |
Dec 28, 2004 | 18.52 | 18.67 | 18.52 | 18.67 | 147,392 | +0.18(+0.98%) |
Dec 27, 2004 | 18.60 | 18.60 | 18.42 | 18.49 | 775,275 | -0.10(-0.51%) |
Dec 23, 2004 | 18.57 | 18.61 | 18.55 | 18.58 | 121,700 | -0.02(-0.11%) |
Dec 22, 2004 | 18.58 | 18.61 | 18.53 | 18.60 | 302,447 | +0.06(+0.31%) |
Dec 21, 2004 | 18.49 | 18.55 | 18.38 | 18.55 | 988,025 | +0.21(+1.12%) |
Dec 20, 2004 | 18.54 | 18.54 | 18.33 | 18.34 | 2,784,682 | -0.11(-0.59%) |
Dec 17, 2004 | 18.51 | 18.51 | 18.38 | 18.45 | 233,934 | -0.02(-0.10%) |
Dec 16, 2004 | 18.57 | 18.58 | 18.40 | 18.47 | 164,070 | -0.08(-0.41%) |
Dec 15, 2004 | 18.57 | 18.59 | 18.47 | 18.54 | 148,744 | +0.05(+0.29%) |
Dec 14, 2004 | 18.41 | 18.52 | 18.39 | 18.49 | 77,978 | +0.13(+0.69%) |
Dec 13, 2004 | 18.29 | 18.36 | 18.26 | 18.36 | 207,791 | +0.12(+0.68%) |
Dec 10, 2004 | 18.17 | 18.26 | 18.13 | 18.24 | 1,898,524 | +0.04(+0.24%) |
Dec 09, 2004 | 18.04 | 18.20 | 17.89 | 18.19 | 291,179 | +0.12(+0.68%) |
Dec 08, 2004 | 17.99 | 18.11 | 17.95 | 18.07 | 1,248,104 | +0.04(+0.23%) |
Dec 07, 2004 | 18.24 | 18.30 | 18.03 | 18.03 | 242,048 | -0.24(-1.30%) |
Dec 06, 2004 | 18.19 | 18.31 | 18.13 | 18.27 | 143,786 | +0.02(+0.10%) |
Dec 03, 2004 | 18.22 | 18.33 | 18.21 | 18.25 | 498,520 | +0.04(+0.24%) |
Dec 02, 2004 | 18.18 | 18.31 | 18.16 | 18.20 | 462,461 | -0.04(-0.19%) |
Dec 01, 2004 | 18.02 | 18.24 | 18.02 | 18.24 | 868,128 | +0.32(+1.78%) |
Nov 30, 2004 | 17.99 | 17.99 | 17.90 | 17.92 | 991,181 | -0.06(-0.35%) |
Nov 29, 2004 | 18.08 | 18.08 | 17.84 | 17.98 | 211,848 | -0.06(-0.32%) |
Nov 26, 2004 | 18.06 | 18.09 | 18.04 | 18.04 | 33,354 | -0.01(-0.05%) |
Nov 24, 2004 | 17.98 | 18.05 | 17.92 | 18.05 | 341,211 | +0.16(+0.87%) |
Nov 23, 2004 | 17.85 | 17.90 | 17.77 | 17.89 | 2,253,708 | +0.06(+0.32%) |
Nov 22, 2004 | 17.71 | 17.84 | 17.66 | 17.84 | 297,489 | +0.11(+0.64%) |
Nov 19, 2004 | 17.98 | 17.98 | 17.70 | 17.72 | 222,215 | -0.24(-1.36%) |
Nov 18, 2004 | 17.93 | 17.97 | 17.85 | 17.97 | 142,885 | +0.05(+0.27%) |
Nov 17, 2004 | 17.95 | 18.04 | 17.88 | 17.92 | 119,897 | +0.10(+0.57%) |
Nov 16, 2004 | 17.91 | 17.91 | 17.79 | 17.82 | 2,996,080 | -0.10(-0.56%) |
Nov 15, 2004 | 17.86 | 17.94 | 17.82 | 17.91 | 2,364,140 | +0.03(+0.19%) |
Nov 12, 2004 | 17.67 | 17.88 | 17.67 | 17.88 | 103,670 | +0.19(+1.07%) |
Nov 11, 2004 | 17.58 | 17.71 | 17.56 | 17.69 | 136,574 | +0.16(+0.90%) |
Nov 10, 2004 | 17.58 | 17.61 | 17.49 | 17.54 | 416,034 | +0.01(+0.06%) |
Nov 09, 2004 | 17.50 | 17.56 | 17.46 | 17.52 | 157,308 | +0.02(+0.09%) |
Nov 08, 2004 | 17.54 | 17.55 | 17.46 | 17.51 | 219,060 | -0.04(-0.25%) |
Nov 05, 2004 | 17.58 | 17.65 | 17.49 | 17.55 | 515,648 | +0.10(+0.56%) |
Nov 04, 2004 | 17.24 | 17.46 | 17.20 | 17.46 | 268,642 | +0.23(+1.33%) |
Nov 03, 2004 | 17.35 | 17.35 | 17.16 | 17.23 | 469,222 | +0.17(+0.98%) |
Nov 02, 2004 | 17.02 | 17.20 | 17.02 | 17.06 | 947,008 | +0.03(+0.20%) |