Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.81 | 18.04 | 17.74 | 18.02 | 180,500 | +0.31(+1.74%) |
Jan 28, 2005 | 17.67 | 17.74 | 17.49 | 17.71 | 143,400 | +0.04(+0.25%) |
Jan 27, 2005 | 18.04 | 18.04 | 17.55 | 17.67 | 132,600 | -0.36(-2.00%) |
Jan 26, 2005 | 17.83 | 18.07 | 17.83 | 18.03 | 166,100 | +0.30(+1.69%) |
Jan 25, 2005 | 17.89 | 17.95 | 17.62 | 17.73 | 149,800 | -0.15(-0.84%) |
Jan 24, 2005 | 18.00 | 18.11 | 17.80 | 17.88 | 134,900 | -0.15(-0.83%) |
Jan 21, 2005 | 18.09 | 18.33 | 18.01 | 18.03 | 100,400 | -0.09(-0.50%) |
Jan 20, 2005 | 18.07 | 18.23 | 18.02 | 18.12 | 105,500 | -0.07(-0.37%) |
Jan 19, 2005 | 18.38 | 18.41 | 18.11 | 18.19 | 106,000 | -0.19(-1.02%) |
Jan 18, 2005 | 18.00 | 18.38 | 17.94 | 18.38 | 119,500 | +0.33(+1.83%) |
Jan 14, 2005 | 17.82 | 18.07 | 17.77 | 18.05 | 105,900 | +0.23(+1.31%) |
Jan 13, 2005 | 17.59 | 18.07 | 17.55 | 17.81 | 152,300 | +0.20(+1.15%) |
Jan 12, 2005 | 17.89 | 17.92 | 17.50 | 17.61 | 179,300 | -0.25(-1.43%) |
Jan 11, 2005 | 18.06 | 18.12 | 17.82 | 17.86 | 177,200 | -0.20(-1.08%) |
Jan 10, 2005 | 17.95 | 18.20 | 17.79 | 18.06 | 134,200 | +0.20(+1.13%) |
Jan 07, 2005 | 17.82 | 18.14 | 17.80 | 17.86 | 156,400 | -0.07(-0.42%) |
Jan 06, 2005 | 17.98 | 18.10 | 17.93 | 17.93 | 143,900 | -0.04(-0.21%) |
Jan 05, 2005 | 17.93 | 18.02 | 17.75 | 17.97 | 179,500 | +0.11(+0.63%) |
Jan 04, 2005 | 18.20 | 18.26 | 17.84 | 17.86 | 187,800 | -0.28(-1.57%) |
Jan 03, 2005 | 18.51 | 18.58 | 18.09 | 18.14 | 181,500 | -0.30(-1.63%) |
Dec 31, 2004 | 18.38 | 18.48 | 18.21 | 18.44 | 156,400 | +0.06(+0.33%) |
Dec 30, 2004 | 18.07 | 18.40 | 18.06 | 18.38 | 185,700 | +0.38(+2.13%) |
Dec 29, 2004 | 18.05 | 18.07 | 17.92 | 18.00 | 103,200 | -0.04(-0.21%) |
Dec 28, 2004 | 17.77 | 18.04 | 17.76 | 18.04 | 122,800 | +0.23(+1.26%) |
Dec 27, 2004 | 18.03 | 18.04 | 17.77 | 17.81 | 116,500 | -0.18(-1.00%) |
Dec 23, 2004 | 17.97 | 18.05 | 17.85 | 17.99 | 100,700 | +0.03(+0.17%) |
Dec 22, 2004 | 17.84 | 18.08 | 17.84 | 17.96 | 133,500 | -0.01(-0.04%) |
Dec 21, 2004 | 17.71 | 17.97 | 17.71 | 17.97 | 182,500 | +0.20(+1.10%) |
Dec 20, 2004 | 17.89 | 17.92 | 17.66 | 17.77 | 125,000 | -0.15(-0.84%) |
Dec 17, 2004 | 17.70 | 17.93 | 17.64 | 17.93 | 194,000 | +0.09(+0.50%) |
Dec 16, 2004 | 17.96 | 17.96 | 17.62 | 17.84 | 121,400 | -0.08(-0.46%) |
Dec 15, 2004 | 18.06 | 18.07 | 17.84 | 17.92 | 127,800 | -0.15(-0.83%) |
Dec 14, 2004 | 18.00 | 18.07 | 17.81 | 18.07 | 135,500 | +0.07(+0.37%) |
Dec 13, 2004 | 17.74 | 18.00 | 17.59 | 18.00 | 152,900 | +0.43(+2.43%) |
Dec 10, 2004 | 17.47 | 17.57 | 17.32 | 17.57 | 137,300 | +0.11(+0.64%) |
Dec 09, 2004 | 17.32 | 17.79 | 17.32 | 17.46 | 216,300 | -0.02(-0.09%) |
Dec 08, 2004 | 17.55 | 17.66 | 17.36 | 17.48 | 138,300 | -0.10(-0.60%) |
Dec 07, 2004 | 17.98 | 17.99 | 17.52 | 17.58 | 195,600 | -0.31(-1.72%) |
Dec 06, 2004 | 17.77 | 17.92 | 17.62 | 17.89 | 275,500 | +0.43(+2.45%) |
Dec 03, 2004 | 17.32 | 17.47 | 17.25 | 17.46 | 166,700 | +0.07(+0.39%) |
Dec 02, 2004 | 17.70 | 17.73 | 17.31 | 17.39 | 156,100 | -0.35(-1.95%) |
Dec 01, 2004 | 17.88 | 17.93 | 17.67 | 17.74 | 164,800 | -0.05(-0.30%) |
Nov 30, 2004 | 17.79 | 17.87 | 17.63 | 17.79 | 120,600 | +0.00(+0.00%) |
Nov 29, 2004 | 17.77 | 17.85 | 17.64 | 17.79 | 119,500 | +0.01(+0.04%) |
Nov 26, 2004 | 17.85 | 17.92 | 17.76 | 17.78 | 77,100 | -0.05(-0.29%) |
Nov 24, 2004 | 17.55 | 17.84 | 17.55 | 17.84 | 161,600 | +0.36(+2.06%) |
Nov 23, 2004 | 17.24 | 17.48 | 17.18 | 17.48 | 147,100 | +0.28(+1.61%) |
Nov 22, 2004 | 17.31 | 17.50 | 17.16 | 17.20 | 302,100 | -0.11(-0.65%) |
Nov 19, 2004 | 17.53 | 17.58 | 17.25 | 17.31 | 249,000 | -0.26(-1.45%) |
Nov 18, 2004 | 17.86 | 17.92 | 17.53 | 17.57 | 173,100 | -0.29(-1.60%) |
Nov 17, 2004 | 17.77 | 17.88 | 17.71 | 17.85 | 198,900 | +0.19(+1.06%) |
Nov 16, 2004 | 17.76 | 17.77 | 17.63 | 17.66 | 196,500 | +0.03(+0.17%) |
Nov 15, 2004 | 17.72 | 17.73 | 17.59 | 17.63 | 244,600 | +0.05(+0.30%) |
Nov 12, 2004 | 17.51 | 17.62 | 17.30 | 17.58 | 309,500 | +0.34(+1.96%) |
Nov 11, 2004 | 17.18 | 17.25 | 17.11 | 17.24 | 119,400 | +0.14(+0.83%) |
Nov 10, 2004 | 17.02 | 17.18 | 16.95 | 17.10 | 411,500 | +0.05(+0.26%) |
Nov 09, 2004 | 17.02 | 17.24 | 17.02 | 17.05 | 271,200 | -0.12(-0.70%) |
Nov 08, 2004 | 17.18 | 17.27 | 17.12 | 17.18 | 198,600 | +0.00(+0.00%) |
Nov 05, 2004 | 17.21 | 17.25 | 17.05 | 17.18 | 166,400 | -0.03(-0.17%) |
Nov 04, 2004 | 16.66 | 17.24 | 16.64 | 17.20 | 222,300 | +0.60(+3.61%) |
Nov 03, 2004 | 16.49 | 16.64 | 16.45 | 16.61 | 162,000 | +0.30(+1.84%) |
Nov 02, 2004 | 16.29 | 16.48 | 16.24 | 16.30 | 149,400 | +0.09(+0.56%) |