Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.31 | 17.50 | 16.95 | 17.00 | 1,902,316 | -0.12(-0.70%) |
Jan 28, 2005 | 17.26 | 17.41 | 16.79 | 17.12 | 1,799,706 | -0.07(-0.41%) |
Jan 27, 2005 | 17.25 | 17.30 | 16.73 | 17.19 | 608,673 | -0.02(-0.12%) |
Jan 26, 2005 | 17.03 | 17.25 | 16.86 | 17.21 | 1,087,349 | +0.28(+1.65%) |
Jan 25, 2005 | 16.96 | 17.30 | 16.76 | 16.93 | 1,208,834 | +0.14(+0.83%) |
Jan 24, 2005 | 16.95 | 17.32 | 16.72 | 16.79 | 1,169,221 | -0.20(-1.18%) |
Jan 21, 2005 | 17.24 | 17.34 | 16.81 | 16.99 | 896,332 | -0.15(-0.88%) |
Jan 20, 2005 | 17.12 | 17.48 | 17.05 | 17.14 | 771,464 | +0.00(+0.00%) |
Jan 19, 2005 | 17.85 | 17.88 | 17.04 | 17.14 | 952,157 | -0.56(-3.16%) |
Jan 18, 2005 | 17.49 | 17.80 | 17.25 | 17.70 | 1,078,982 | +0.17(+0.97%) |
Jan 14, 2005 | 17.48 | 17.57 | 17.38 | 17.53 | 1,406,388 | +0.03(+0.17%) |
Jan 13, 2005 | 17.68 | 17.76 | 17.36 | 17.50 | 1,121,410 | -0.21(-1.19%) |
Jan 12, 2005 | 17.85 | 17.95 | 17.25 | 17.71 | 1,217,710 | -0.16(-0.90%) |
Jan 11, 2005 | 17.94 | 18.13 | 17.78 | 17.87 | 1,597,876 | -0.18(-1.00%) |
Jan 10, 2005 | 17.90 | 18.62 | 17.88 | 18.05 | 1,778,546 | +0.07(+0.39%) |
Jan 07, 2005 | 18.10 | 18.20 | 17.56 | 17.98 | 1,844,101 | +0.08(+0.45%) |
Jan 06, 2005 | 18.08 | 18.40 | 17.81 | 17.90 | 1,755,890 | -0.17(-0.94%) |
Jan 05, 2005 | 18.20 | 18.93 | 17.87 | 18.07 | 2,055,064 | -0.51(-2.74%) |
Jan 04, 2005 | 19.42 | 19.67 | 18.09 | 18.58 | 3,051,103 | -0.83(-4.28%) |
Jan 03, 2005 | 19.73 | 19.85 | 18.90 | 19.41 | 1,935,754 | -0.14(-0.72%) |
Dec 31, 2004 | 19.28 | 19.90 | 19.10 | 19.55 | 1,090,700 | +0.22(+1.14%) |
Dec 30, 2004 | 19.28 | 19.52 | 19.03 | 19.33 | 1,253,400 | -0.04(-0.21%) |
Dec 29, 2004 | 19.30 | 19.65 | 19.15 | 19.37 | 1,585,900 | +0.08(+0.41%) |
Dec 28, 2004 | 19.05 | 19.35 | 18.87 | 19.29 | 1,404,900 | +0.32(+1.69%) |
Dec 27, 2004 | 18.55 | 19.25 | 18.45 | 18.97 | 2,796,800 | +0.42(+2.26%) |
Dec 23, 2004 | 18.56 | 18.63 | 18.28 | 18.55 | 1,362,200 | +0.01(+0.05%) |
Dec 22, 2004 | 18.74 | 18.78 | 18.26 | 18.54 | 979,800 | -0.20(-1.07%) |
Dec 21, 2004 | 18.54 | 18.89 | 18.40 | 18.74 | 1,051,200 | +0.36(+1.96%) |
Dec 20, 2004 | 18.64 | 18.64 | 17.99 | 18.38 | 1,415,600 | -0.17(-0.92%) |
Dec 17, 2004 | 18.54 | 18.62 | 18.29 | 18.55 | 2,976,700 | +0.27(+1.48%) |
Dec 16, 2004 | 18.56 | 18.78 | 18.14 | 18.28 | 1,480,200 | -0.43(-2.30%) |
Dec 15, 2004 | 18.81 | 18.81 | 18.45 | 18.71 | 1,697,600 | +0.05(+0.27%) |
Dec 14, 2004 | 18.28 | 18.76 | 18.13 | 18.66 | 2,597,500 | +0.43(+2.36%) |
Dec 13, 2004 | 17.49 | 18.28 | 17.49 | 18.23 | 1,979,500 | +0.65(+3.70%) |
Dec 10, 2004 | 17.38 | 17.71 | 17.35 | 17.58 | 1,262,500 | -0.09(-0.51%) |
Dec 09, 2004 | 17.82 | 18.00 | 17.50 | 17.67 | 1,180,200 | -0.18(-1.01%) |
Dec 08, 2004 | 17.80 | 18.00 | 17.75 | 17.85 | 1,025,200 | +0.03(+0.17%) |
Dec 07, 2004 | 18.36 | 18.46 | 17.81 | 17.82 | 1,971,900 | -0.43(-2.36%) |
Dec 06, 2004 | 18.73 | 18.79 | 18.20 | 18.25 | 1,201,100 | -0.24(-1.30%) |
Dec 03, 2004 | 19.03 | 19.12 | 18.47 | 18.49 | 2,506,800 | -0.08(-0.43%) |
Dec 02, 2004 | 18.78 | 19.67 | 18.45 | 18.57 | 5,191,400 | -0.07(-0.38%) |
Dec 01, 2004 | 17.85 | 18.75 | 17.81 | 18.64 | 3,961,400 | +1.01(+5.73%) |
Nov 30, 2004 | 17.90 | 18.07 | 17.59 | 17.63 | 1,818,300 | -0.54(-2.97%) |
Nov 29, 2004 | 18.41 | 18.51 | 18.06 | 18.17 | 1,861,500 | +0.05(+0.28%) |
Nov 26, 2004 | 18.16 | 18.48 | 18.08 | 18.12 | 509,600 | -0.25(-1.36%) |
Nov 24, 2004 | 18.00 | 18.56 | 17.89 | 18.37 | 1,540,600 | +0.62(+3.49%) |
Nov 23, 2004 | 17.71 | 17.98 | 17.49 | 17.75 | 876,100 | +0.02(+0.11%) |
Nov 22, 2004 | 17.35 | 17.82 | 17.35 | 17.73 | 1,071,600 | +0.29(+1.66%) |
Nov 19, 2004 | 17.73 | 17.95 | 17.33 | 17.44 | 702,900 | -0.42(-2.35%) |
Nov 18, 2004 | 17.53 | 18.00 | 17.32 | 17.86 | 1,046,600 | +0.23(+1.30%) |
Nov 17, 2004 | 17.20 | 17.83 | 17.20 | 17.63 | 1,900,300 | +0.47(+2.74%) |
Nov 16, 2004 | 17.10 | 17.30 | 16.85 | 17.16 | 817,000 | +0.07(+0.41%) |
Nov 15, 2004 | 17.12 | 17.25 | 16.72 | 17.09 | 825,100 | +0.05(+0.29%) |
Nov 12, 2004 | 16.60 | 17.10 | 16.60 | 17.04 | 1,173,600 | +0.27(+1.61%) |
Nov 11, 2004 | 16.75 | 16.81 | 16.63 | 16.77 | 969,200 | +0.06(+0.36%) |
Nov 10, 2004 | 16.59 | 16.80 | 16.46 | 16.71 | 841,600 | +0.11(+0.66%) |
Nov 09, 2004 | 17.00 | 17.05 | 16.49 | 16.60 | 1,613,800 | -0.38(-2.24%) |
Nov 08, 2004 | 17.20 | 17.20 | 16.90 | 16.98 | 1,027,300 | -0.09(-0.53%) |
Nov 05, 2004 | 17.32 | 17.35 | 16.81 | 17.07 | 1,314,400 | +0.16(+0.95%) |
Nov 04, 2004 | 16.80 | 16.94 | 16.70 | 16.91 | 1,224,600 | +0.15(+0.89%) |
Nov 03, 2004 | 17.00 | 17.04 | 16.60 | 16.76 | 1,008,100 | +0.22(+1.33%) |
Nov 02, 2004 | 16.48 | 16.98 | 16.45 | 16.54 | 1,553,100 | +0.05(+0.30%) |