Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.95 | 19.11 | 18.95 | 19.08 | 375,355 | +0.23(+1.20%) |
Jan 28, 2005 | 18.71 | 18.90 | 18.65 | 18.85 | 349,075 | +0.15(+0.78%) |
Jan 27, 2005 | 18.67 | 18.75 | 18.61 | 18.71 | 302,843 | -0.35(-1.83%) |
Jan 26, 2005 | 19.02 | 19.07 | 18.84 | 19.06 | 357,055 | +0.33(+1.75%) |
Jan 25, 2005 | 18.84 | 18.87 | 18.71 | 18.73 | 347,011 | -0.27(-1.42%) |
Jan 24, 2005 | 18.86 | 19.10 | 18.86 | 19.00 | 245,467 | +0.03(+0.15%) |
Jan 21, 2005 | 18.89 | 19.05 | 18.85 | 18.97 | 242,990 | +0.24(+1.28%) |
Jan 20, 2005 | 18.90 | 18.90 | 18.67 | 18.73 | 347,561 | -0.25(-1.34%) |
Jan 19, 2005 | 19.19 | 19.22 | 18.98 | 18.98 | 171,716 | -0.12(-0.61%) |
Jan 18, 2005 | 19.03 | 19.14 | 18.95 | 19.10 | 547,072 | -0.27(-1.39%) |
Jan 14, 2005 | 19.18 | 19.43 | 19.14 | 19.37 | 327,473 | +0.42(+2.22%) |
Jan 13, 2005 | 19.33 | 19.33 | 18.95 | 18.95 | 526,433 | -0.13(-0.69%) |
Jan 12, 2005 | 19.01 | 19.12 | 18.95 | 19.08 | 333,527 | +0.15(+0.77%) |
Jan 11, 2005 | 19.08 | 19.08 | 18.87 | 18.93 | 479,101 | +0.13(+0.70%) |
Jan 10, 2005 | 18.65 | 18.89 | 18.64 | 18.80 | 225,516 | +0.15(+0.82%) |
Jan 07, 2005 | 18.89 | 18.90 | 18.64 | 18.65 | 251,934 | -0.04(-0.19%) |
Jan 06, 2005 | 18.68 | 18.82 | 18.68 | 18.69 | 509,784 | +0.07(+0.39%) |
Jan 05, 2005 | 18.52 | 18.64 | 18.43 | 18.61 | 712,735 | +0.26(+1.43%) |
Jan 04, 2005 | 18.71 | 18.71 | 18.34 | 18.35 | 377,419 | -0.45(-2.40%) |
Jan 03, 2005 | 19.03 | 19.04 | 18.80 | 18.80 | 393,380 | -0.14(-0.73%) |
Dec 31, 2004 | 18.88 | 18.97 | 18.80 | 18.94 | 215,609 | +0.16(+0.85%) |
Dec 30, 2004 | 18.75 | 18.84 | 18.61 | 18.78 | 208,316 | +0.40(+2.17%) |
Dec 29, 2004 | 18.34 | 18.40 | 18.24 | 18.38 | 563,721 | -0.36(-1.90%) |
Dec 28, 2004 | 18.61 | 18.79 | 18.61 | 18.74 | 167,589 | +0.10(+0.55%) |
Dec 27, 2004 | 18.63 | 18.71 | 18.58 | 18.63 | 244,641 | +0.13(+0.71%) |
Dec 23, 2004 | 18.39 | 18.53 | 18.39 | 18.50 | 154,517 | +0.07(+0.36%) |
Dec 22, 2004 | 18.42 | 18.48 | 18.34 | 18.44 | 272,710 | -0.04(-0.20%) |
Dec 21, 2004 | 18.39 | 18.56 | 18.34 | 18.47 | 605,137 | +0.14(+0.75%) |
Dec 20, 2004 | 18.31 | 18.49 | 18.31 | 18.34 | 337,517 | +0.03(+0.16%) |
Dec 17, 2004 | 18.32 | 18.44 | 18.26 | 18.31 | 338,342 | +0.05(+0.28%) |
Dec 16, 2004 | 18.24 | 18.35 | 18.17 | 18.26 | 405,351 | -0.06(-0.32%) |
Dec 15, 2004 | 18.21 | 18.34 | 18.21 | 18.31 | 398,196 | +0.19(+1.04%) |
Dec 14, 2004 | 18.04 | 18.13 | 18.02 | 18.13 | 209,968 | +0.04(+0.20%) |
Dec 13, 2004 | 18.02 | 18.15 | 17.92 | 18.09 | 452,820 | +0.19(+1.06%) |
Dec 10, 2004 | 17.70 | 17.92 | 17.69 | 17.90 | 512,261 | -0.05(-0.28%) |
Dec 09, 2004 | 17.70 | 17.99 | 17.70 | 17.95 | 436,860 | +0.04(+0.20%) |
Dec 08, 2004 | 17.69 | 17.92 | 17.69 | 17.92 | 420,348 | +0.33(+1.86%) |
Dec 07, 2004 | 17.68 | 17.88 | 17.53 | 17.59 | 403,287 | -0.05(-0.29%) |
Dec 06, 2004 | 17.66 | 17.75 | 17.60 | 17.64 | 532,074 | -0.29(-1.62%) |
Dec 03, 2004 | 17.85 | 17.97 | 17.80 | 17.93 | 348,524 | +0.23(+1.27%) |
Dec 02, 2004 | 17.61 | 17.79 | 17.61 | 17.70 | 330,637 | +0.09(+0.54%) |
Dec 01, 2004 | 17.31 | 17.65 | 17.31 | 17.61 | 340,544 | +0.20(+1.17%) |
Nov 30, 2004 | 17.53 | 17.54 | 17.37 | 17.41 | 723,742 | -0.36(-2.00%) |
Nov 29, 2004 | 17.81 | 17.88 | 17.75 | 17.76 | 409,754 | -0.08(-0.45%) |
Nov 26, 2004 | 17.82 | 17.92 | 17.81 | 17.84 | 250,970 | +0.02(+0.12%) |
Nov 24, 2004 | 17.76 | 17.82 | 17.65 | 17.82 | 302,981 | +0.27(+1.53%) |
Nov 23, 2004 | 17.56 | 17.73 | 17.48 | 17.55 | 341,507 | -0.16(-0.90%) |
Nov 22, 2004 | 17.59 | 17.71 | 17.52 | 17.71 | 349,763 | +0.09(+0.49%) |
Nov 19, 2004 | 17.83 | 17.83 | 17.60 | 17.62 | 359,257 | -0.21(-1.18%) |
Nov 18, 2004 | 17.82 | 17.95 | 17.75 | 17.84 | 610,916 | -0.31(-1.72%) |
Nov 17, 2004 | 18.10 | 18.22 | 18.02 | 18.15 | 960,954 | -0.17(-0.95%) |
Nov 16, 2004 | 18.21 | 18.35 | 18.21 | 18.32 | 227,304 | -0.10(-0.55%) |
Nov 15, 2004 | 18.53 | 18.53 | 18.35 | 18.42 | 795,566 | -0.07(-0.39%) |
Nov 12, 2004 | 18.37 | 18.50 | 18.22 | 18.50 | 427,916 | +0.28(+1.52%) |
Nov 11, 2004 | 18.03 | 18.23 | 18.03 | 18.22 | 644,626 | -0.15(-0.83%) |
Nov 10, 2004 | 18.42 | 18.45 | 18.29 | 18.37 | 754,288 | -0.04(-0.24%) |
Nov 09, 2004 | 18.25 | 18.42 | 18.25 | 18.42 | 285,644 | +0.12(+0.68%) |
Nov 08, 2004 | 18.28 | 18.37 | 18.18 | 18.29 | 413,331 | -0.02(-0.12%) |
Nov 05, 2004 | 18.18 | 18.48 | 18.18 | 18.31 | 361,871 | +0.21(+1.16%) |
Nov 04, 2004 | 17.89 | 18.16 | 17.86 | 18.10 | 350,451 | +0.13(+0.73%) |
Nov 03, 2004 | 17.99 | 18.12 | 17.97 | 17.97 | 223,864 | +0.06(+0.32%) |
Nov 02, 2004 | 17.77 | 17.99 | 17.73 | 17.92 | 352,377 | +0.23(+1.27%) |