Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.55 | 17.69 | 17.47 | 17.58 | 1,441,647 | +0.02(+0.12%) |
Jan 28, 2005 | 17.93 | 18.20 | 17.50 | 17.56 | 925,456 | -0.44(-2.43%) |
Jan 27, 2005 | 17.89 | 18.14 | 17.79 | 18.00 | 654,360 | +0.07(+0.40%) |
Jan 26, 2005 | 18.04 | 18.25 | 17.90 | 17.93 | 807,074 | -0.20(-1.11%) |
Jan 25, 2005 | 18.26 | 18.35 | 17.96 | 18.13 | 485,843 | -0.14(-0.79%) |
Jan 24, 2005 | 18.81 | 18.81 | 18.23 | 18.27 | 381,874 | -0.29(-1.59%) |
Jan 21, 2005 | 18.67 | 18.78 | 18.51 | 18.56 | 327,959 | -0.14(-0.73%) |
Jan 20, 2005 | 18.69 | 18.95 | 18.64 | 18.70 | 417,341 | -0.16(-0.84%) |
Jan 19, 2005 | 18.63 | 18.97 | 18.63 | 18.86 | 352,211 | -0.04(-0.23%) |
Jan 18, 2005 | 18.74 | 18.99 | 18.67 | 18.90 | 515,252 | -0.04(-0.23%) |
Jan 14, 2005 | 18.80 | 19.07 | 18.65 | 18.95 | 1,001,925 | +0.28(+1.50%) |
Jan 13, 2005 | 18.76 | 18.92 | 18.57 | 18.67 | 448,651 | -0.32(-1.70%) |
Jan 12, 2005 | 19.17 | 19.20 | 18.84 | 18.99 | 431,659 | -0.22(-1.12%) |
Jan 11, 2005 | 19.33 | 19.43 | 19.20 | 19.20 | 593,908 | -0.22(-1.11%) |
Jan 10, 2005 | 19.03 | 19.47 | 18.77 | 19.42 | 640,723 | +0.37(+1.96%) |
Jan 07, 2005 | 19.52 | 19.52 | 19.02 | 19.05 | 564,247 | -0.37(-1.92%) |
Jan 06, 2005 | 19.46 | 19.65 | 19.33 | 19.42 | 997,271 | +0.04(+0.19%) |
Jan 05, 2005 | 19.21 | 19.59 | 19.19 | 19.38 | 1,024,534 | +0.14(+0.71%) |
Jan 04, 2005 | 19.22 | 19.55 | 19.12 | 19.25 | 1,271,529 | +0.15(+0.79%) |
Jan 03, 2005 | 18.68 | 19.43 | 18.67 | 19.10 | 1,020,768 | +0.07(+0.38%) |
Dec 31, 2004 | 18.86 | 19.30 | 18.78 | 19.02 | 477,233 | +0.01(+0.08%) |
Dec 30, 2004 | 19.10 | 19.30 | 18.95 | 19.01 | 357,855 | -0.02(-0.11%) |
Dec 29, 2004 | 18.84 | 19.12 | 18.75 | 19.03 | 446,727 | +0.22(+1.14%) |
Dec 28, 2004 | 18.56 | 18.83 | 18.42 | 18.82 | 358,830 | +0.37(+1.98%) |
Dec 27, 2004 | 18.47 | 18.68 | 18.38 | 18.45 | 307,430 | -0.20(-1.08%) |
Dec 23, 2004 | 18.55 | 18.74 | 18.55 | 18.65 | 386,411 | -0.02(-0.12%) |
Dec 22, 2004 | 18.49 | 18.80 | 18.31 | 18.67 | 537,271 | +0.33(+1.80%) |
Dec 21, 2004 | 17.98 | 18.43 | 17.98 | 18.34 | 658,460 | +0.27(+1.51%) |
Dec 20, 2004 | 18.65 | 18.67 | 18.01 | 18.07 | 606,223 | -0.38(-2.06%) |
Dec 17, 2004 | 18.05 | 18.45 | 18.03 | 18.45 | 1,515,559 | +0.13(+0.71%) |
Dec 16, 2004 | 18.39 | 18.53 | 18.23 | 18.32 | 462,468 | -0.25(-1.35%) |
Dec 15, 2004 | 18.34 | 18.69 | 18.28 | 18.57 | 751,232 | +0.14(+0.78%) |
Dec 14, 2004 | 17.94 | 18.54 | 17.90 | 18.43 | 964,497 | +0.47(+2.64%) |
Dec 13, 2004 | 17.87 | 18.09 | 17.87 | 17.95 | 799,011 | -0.04(-0.24%) |
Dec 10, 2004 | 18.05 | 18.07 | 17.77 | 18.00 | 657,485 | +0.04(+0.20%) |
Dec 09, 2004 | 17.88 | 18.16 | 17.88 | 17.96 | 867,685 | -0.09(-0.52%) |
Dec 08, 2004 | 18.02 | 18.13 | 17.87 | 18.05 | 1,229,998 | +0.20(+1.13%) |
Dec 07, 2004 | 17.94 | 18.13 | 17.85 | 17.85 | 955,164 | -0.09(-0.52%) |
Dec 06, 2004 | 17.89 | 17.98 | 17.79 | 17.95 | 593,547 | +0.00(+0.00%) |
Dec 03, 2004 | 18.31 | 18.49 | 17.93 | 17.95 | 808,483 | -0.41(-2.23%) |
Dec 02, 2004 | 18.42 | 18.59 | 18.23 | 18.36 | 810,573 | -0.17(-0.89%) |
Dec 01, 2004 | 18.31 | 18.73 | 18.26 | 18.52 | 682,140 | +0.22(+1.22%) |
Nov 30, 2004 | 18.39 | 18.62 | 18.27 | 18.30 | 811,548 | -0.15(-0.82%) |
Nov 29, 2004 | 18.52 | 18.77 | 18.16 | 18.45 | 523,202 | -0.17(-0.89%) |
Nov 26, 2004 | 18.74 | 18.95 | 18.61 | 18.61 | 259,650 | -0.21(-1.11%) |
Nov 24, 2004 | 18.68 | 18.89 | 18.49 | 18.82 | 1,008,376 | +0.15(+0.81%) |
Nov 23, 2004 | 18.14 | 18.74 | 18.13 | 18.67 | 980,934 | +0.43(+2.36%) |
Nov 22, 2004 | 18.13 | 18.38 | 18.02 | 18.24 | 1,046,543 | +0.07(+0.40%) |
Nov 19, 2004 | 18.16 | 18.36 | 18.13 | 18.17 | 736,049 | -0.16(-0.86%) |
Nov 18, 2004 | 18.49 | 18.49 | 18.09 | 18.33 | 709,721 | -0.05(-0.27%) |
Nov 17, 2004 | 18.00 | 18.63 | 17.98 | 18.38 | 1,232,227 | +0.19(+1.07%) |
Nov 16, 2004 | 18.24 | 18.34 | 18.12 | 18.18 | 4,982,122 | -0.63(-3.36%) |
Nov 15, 2004 | 18.64 | 18.90 | 18.51 | 18.82 | 1,229,859 | +0.06(+0.31%) |
Nov 12, 2004 | 18.33 | 18.79 | 18.00 | 18.76 | 835,229 | +0.45(+2.47%) |
Nov 11, 2004 | 18.08 | 18.49 | 18.08 | 18.31 | 542,843 | +0.16(+0.87%) |
Nov 10, 2004 | 17.97 | 18.23 | 17.91 | 18.15 | 532,256 | +0.16(+0.88%) |
Nov 09, 2004 | 17.88 | 18.11 | 17.88 | 17.99 | 635,058 | +0.03(+0.16%) |
Nov 08, 2004 | 17.67 | 18.05 | 17.67 | 17.96 | 806,394 | +0.22(+1.21%) |
Nov 05, 2004 | 17.73 | 17.77 | 17.45 | 17.75 | 1,130,679 | +0.22(+1.23%) |
Nov 04, 2004 | 17.44 | 17.53 | 17.20 | 17.53 | 1,285,996 | +0.09(+0.54%) |
Nov 03, 2004 | 17.44 | 17.52 | 17.11 | 17.44 | 984,416 | +0.15(+0.87%) |
Nov 02, 2004 | 17.23 | 17.58 | 17.20 | 17.29 | 1,246,993 | +0.08(+0.46%) |