Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.32 | 17.55 | 17.26 | 17.53 | 74,147 | +0.21(+1.24%) |
Jan 28, 2005 | 17.50 | 17.61 | 17.28 | 17.31 | 63,061 | -0.21(-1.19%) |
Jan 27, 2005 | 17.53 | 17.72 | 17.51 | 17.52 | 77,055 | -0.08(-0.44%) |
Jan 26, 2005 | 17.62 | 17.65 | 17.56 | 17.60 | 57,428 | -0.02(-0.12%) |
Jan 25, 2005 | 17.63 | 17.80 | 17.59 | 17.62 | 58,155 | -0.01(-0.06%) |
Jan 24, 2005 | 17.86 | 17.86 | 17.55 | 17.63 | 55,065 | -0.17(-0.96%) |
Jan 21, 2005 | 17.66 | 17.81 | 17.55 | 17.80 | 61,426 | +0.11(+0.62%) |
Jan 20, 2005 | 17.87 | 17.88 | 17.67 | 17.69 | 72,148 | -0.08(-0.43%) |
Jan 19, 2005 | 17.77 | 17.84 | 17.70 | 17.77 | 89,049 | +0.12(+0.65%) |
Jan 18, 2005 | 17.44 | 17.77 | 17.44 | 17.65 | 97,591 | +0.21(+1.20%) |
Jan 14, 2005 | 17.22 | 17.53 | 17.22 | 17.44 | 57,973 | +0.15(+0.89%) |
Jan 13, 2005 | 16.98 | 17.32 | 16.98 | 17.29 | 85,051 | +0.38(+2.25%) |
Jan 12, 2005 | 16.73 | 16.93 | 16.53 | 16.91 | 138,118 | -0.08(-0.45%) |
Jan 11, 2005 | 17.25 | 17.30 | 16.91 | 16.99 | 70,876 | -0.18(-1.06%) |
Jan 10, 2005 | 17.42 | 17.44 | 17.07 | 17.17 | 86,687 | -0.24(-1.36%) |
Jan 07, 2005 | 17.32 | 17.44 | 17.29 | 17.40 | 69,967 | +0.09(+0.51%) |
Jan 06, 2005 | 17.32 | 17.32 | 17.23 | 17.32 | 45,615 | -0.02(-0.10%) |
Jan 05, 2005 | 17.75 | 17.75 | 17.22 | 17.33 | 136,846 | -0.46(-2.60%) |
Jan 04, 2005 | 17.85 | 17.89 | 17.64 | 17.80 | 82,870 | -0.05(-0.31%) |
Jan 03, 2005 | 17.83 | 18.02 | 17.82 | 17.85 | 97,409 | -0.25(-1.40%) |
Dec 31, 2004 | 18.14 | 18.16 | 17.97 | 18.10 | 71,603 | -0.03(-0.18%) |
Dec 30, 2004 | 18.05 | 18.14 | 17.99 | 18.14 | 73,239 | +0.17(+0.95%) |
Dec 29, 2004 | 17.73 | 17.99 | 17.73 | 17.97 | 106,496 | +0.02(+0.09%) |
Dec 28, 2004 | 18.06 | 18.09 | 17.88 | 17.95 | 95,955 | -0.12(-0.64%) |
Dec 27, 2004 | 17.97 | 18.09 | 17.93 | 18.06 | 56,701 | +0.12(+0.67%) |
Dec 23, 2004 | 17.88 | 17.99 | 17.84 | 17.94 | 62,334 | +0.07(+0.37%) |
Dec 22, 2004 | 17.84 | 17.97 | 17.79 | 17.88 | 80,144 | +0.02(+0.12%) |
Dec 21, 2004 | 17.75 | 17.92 | 17.72 | 17.86 | 84,870 | +0.05(+0.31%) |
Dec 20, 2004 | 17.77 | 17.83 | 17.72 | 17.80 | 63,243 | +0.00(+0.00%) |
Dec 17, 2004 | 17.94 | 17.94 | 17.72 | 17.80 | 74,147 | -0.08(-0.46%) |
Dec 16, 2004 | 17.79 | 17.89 | 17.75 | 17.88 | 97,773 | +0.04(+0.22%) |
Dec 15, 2004 | 17.78 | 17.94 | 17.77 | 17.84 | 85,778 | +0.03(+0.19%) |
Dec 14, 2004 | 17.77 | 17.93 | 17.77 | 17.81 | 78,509 | +0.01(+0.06%) |
Dec 13, 2004 | 17.78 | 17.88 | 17.67 | 17.80 | 76,146 | -0.01(-0.03%) |
Dec 10, 2004 | 17.75 | 17.84 | 17.71 | 17.81 | 90,322 | -0.02(-0.12%) |
Dec 09, 2004 | 18.13 | 18.15 | 17.69 | 17.83 | 97,409 | -0.28(-1.52%) |
Dec 08, 2004 | 17.83 | 18.11 | 17.75 | 18.10 | 163,015 | +0.24(+1.36%) |
Dec 07, 2004 | 18.03 | 18.13 | 17.86 | 17.86 | 96,137 | -0.17(-0.95%) |
Dec 06, 2004 | 17.75 | 18.07 | 17.69 | 18.03 | 114,674 | +0.33(+1.87%) |
Dec 03, 2004 | 17.50 | 17.75 | 17.47 | 17.70 | 150,657 | +0.20(+1.16%) |
Dec 02, 2004 | 17.53 | 17.63 | 17.39 | 17.50 | 125,760 | +0.03(+0.16%) |
Dec 01, 2004 | 17.61 | 17.62 | 17.39 | 17.47 | 123,215 | -0.10(-0.60%) |
Nov 30, 2004 | 17.50 | 17.65 | 17.41 | 17.58 | 322,578 | +0.13(+0.76%) |
Nov 29, 2004 | 17.48 | 17.54 | 17.34 | 17.44 | 393,273 | +0.10(+0.60%) |
Nov 26, 2004 | 17.39 | 17.44 | 17.31 | 17.34 | 24,897 | -0.14(-0.79%) |
Nov 24, 2004 | 17.53 | 17.54 | 17.21 | 17.48 | 97,227 | -0.01(-0.06%) |
Nov 23, 2004 | 17.39 | 17.53 | 17.28 | 17.49 | 72,875 | +0.11(+0.63%) |
Nov 22, 2004 | 17.14 | 17.38 | 17.04 | 17.38 | 105,951 | +0.27(+1.58%) |
Nov 19, 2004 | 17.53 | 17.53 | 16.98 | 17.11 | 124,306 | -0.37(-2.11%) |
Nov 18, 2004 | 17.44 | 17.49 | 17.28 | 17.48 | 119,399 | +0.18(+1.02%) |
Nov 17, 2004 | 17.34 | 17.44 | 17.28 | 17.30 | 125,760 | -0.16(-0.91%) |
Nov 16, 2004 | 17.46 | 17.46 | 17.16 | 17.46 | 250,248 | +0.14(+0.79%) |
Nov 15, 2004 | 17.14 | 17.32 | 16.90 | 17.32 | 153,202 | +0.26(+1.55%) |
Nov 12, 2004 | 17.05 | 17.06 | 16.88 | 17.06 | 117,218 | +0.07(+0.39%) |
Nov 11, 2004 | 16.72 | 16.99 | 16.71 | 16.99 | 131,939 | +0.27(+1.61%) |
Nov 10, 2004 | 16.51 | 16.76 | 16.50 | 16.72 | 115,583 | +0.21(+1.30%) |
Nov 09, 2004 | 16.69 | 16.78 | 16.51 | 16.51 | 132,484 | -0.04(-0.27%) |
Nov 08, 2004 | 16.59 | 16.74 | 16.51 | 16.55 | 143,025 | -0.26(-1.54%) |
Nov 05, 2004 | 16.48 | 16.91 | 16.46 | 16.81 | 309,493 | +0.36(+2.17%) |
Nov 04, 2004 | 16.37 | 16.45 | 16.25 | 16.45 | 78,509 | +0.08(+0.50%) |
Nov 03, 2004 | 16.19 | 16.37 | 16.12 | 16.37 | 97,046 | +0.26(+1.61%) |
Nov 02, 2004 | 16.08 | 16.11 | 16.01 | 16.11 | 71,785 | +0.04(+0.27%) |