Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.25 | 17.71 | 17.25 | 17.68 | 1,413,446 | +0.51(+2.97%) |
Jan 28, 2005 | 17.12 | 17.22 | 17.01 | 17.17 | 644,011 | +0.10(+0.61%) |
Jan 27, 2005 | 17.16 | 17.23 | 16.88 | 17.06 | 1,499,554 | -0.09(-0.55%) |
Jan 26, 2005 | 16.99 | 17.31 | 16.51 | 17.16 | 4,235,633 | -0.52(-2.92%) |
Jan 25, 2005 | 17.68 | 17.85 | 17.63 | 17.67 | 1,336,752 | +0.13(+0.72%) |
Jan 24, 2005 | 17.63 | 17.69 | 17.52 | 17.55 | 1,196,653 | +0.10(+0.58%) |
Jan 21, 2005 | 17.48 | 17.63 | 17.42 | 17.44 | 653,148 | -0.07(-0.39%) |
Jan 20, 2005 | 17.61 | 17.69 | 17.49 | 17.51 | 1,103,346 | -0.09(-0.53%) |
Jan 19, 2005 | 17.68 | 17.87 | 17.53 | 17.61 | 1,503,707 | -0.07(-0.37%) |
Jan 18, 2005 | 17.63 | 18.04 | 17.55 | 17.67 | 2,676,550 | +0.05(+0.27%) |
Jan 14, 2005 | 18.40 | 18.40 | 17.50 | 17.63 | 5,100,313 | +0.60(+3.50%) |
Jan 13, 2005 | 17.03 | 17.19 | 16.92 | 17.03 | 1,288,022 | +0.02(+0.13%) |
Jan 12, 2005 | 17.21 | 17.22 | 16.93 | 17.01 | 1,337,306 | -0.21(-1.20%) |
Jan 11, 2005 | 17.38 | 17.43 | 17.17 | 17.21 | 610,232 | -0.25(-1.45%) |
Jan 10, 2005 | 17.23 | 17.63 | 17.23 | 17.47 | 902,058 | +0.16(+0.94%) |
Jan 07, 2005 | 17.50 | 17.59 | 17.25 | 17.30 | 802,937 | -0.15(-0.87%) |
Jan 06, 2005 | 17.51 | 17.63 | 17.43 | 17.46 | 741,471 | -0.05(-0.31%) |
Jan 05, 2005 | 17.66 | 17.82 | 17.44 | 17.51 | 953,280 | -0.12(-0.66%) |
Jan 04, 2005 | 17.89 | 17.93 | 17.58 | 17.63 | 604,141 | -0.29(-1.61%) |
Jan 03, 2005 | 18.06 | 18.19 | 17.70 | 17.91 | 728,734 | -0.06(-0.34%) |
Dec 31, 2004 | 18.12 | 18.16 | 17.93 | 17.98 | 405,621 | -0.20(-1.09%) |
Dec 30, 2004 | 18.28 | 18.28 | 18.11 | 18.17 | 212,916 | -0.04(-0.20%) |
Dec 29, 2004 | 18.25 | 18.26 | 18.13 | 18.21 | 389,563 | -0.04(-0.24%) |
Dec 28, 2004 | 18.15 | 18.25 | 18.08 | 18.25 | 838,100 | +0.14(+0.76%) |
Dec 27, 2004 | 18.40 | 18.40 | 18.11 | 18.12 | 349,416 | -0.23(-1.26%) |
Dec 23, 2004 | 18.26 | 18.35 | 18.19 | 18.35 | 279,643 | +0.12(+0.67%) |
Dec 22, 2004 | 18.22 | 18.37 | 18.21 | 18.22 | 290,441 | +0.04(+0.20%) |
Dec 21, 2004 | 18.15 | 18.22 | 18.02 | 18.19 | 574,515 | +0.09(+0.52%) |
Dec 20, 2004 | 18.11 | 18.21 | 18.00 | 18.09 | 998,964 | -0.01(-0.08%) |
Dec 17, 2004 | 18.06 | 18.15 | 18.06 | 18.11 | 1,198,868 | +0.04(+0.24%) |
Dec 16, 2004 | 18.04 | 18.23 | 18.04 | 18.07 | 866,618 | -0.04(-0.20%) |
Dec 15, 2004 | 18.01 | 18.13 | 18.01 | 18.10 | 482,593 | +0.03(+0.14%) |
Dec 14, 2004 | 17.90 | 18.09 | 17.87 | 18.08 | 920,332 | +0.13(+0.75%) |
Dec 13, 2004 | 18.06 | 18.06 | 17.85 | 17.94 | 603,864 | +0.00(+0.02%) |
Dec 10, 2004 | 18.03 | 18.07 | 17.85 | 17.94 | 473,456 | -0.11(-0.62%) |
Dec 09, 2004 | 18.06 | 18.19 | 17.95 | 18.05 | 720,982 | -0.14(-0.77%) |
Dec 08, 2004 | 18.08 | 18.25 | 17.96 | 18.19 | 657,301 | +0.14(+0.76%) |
Dec 07, 2004 | 18.22 | 18.37 | 18.06 | 18.06 | 902,058 | -0.10(-0.54%) |
Dec 06, 2004 | 18.62 | 18.62 | 18.11 | 18.15 | 908,426 | -0.45(-2.41%) |
Dec 03, 2004 | 18.76 | 18.83 | 18.58 | 18.60 | 480,378 | -0.18(-0.96%) |
Dec 02, 2004 | 18.95 | 19.00 | 18.65 | 18.78 | 763,898 | -0.21(-1.10%) |
Dec 01, 2004 | 18.58 | 19.04 | 18.54 | 18.99 | 786,878 | +0.46(+2.50%) |
Nov 30, 2004 | 18.57 | 18.57 | 18.31 | 18.53 | 542,398 | -0.09(-0.47%) |
Nov 29, 2004 | 18.41 | 18.76 | 18.12 | 18.61 | 680,004 | +0.29(+1.60%) |
Nov 26, 2004 | 18.38 | 18.48 | 18.32 | 18.32 | 60,912 | -0.06(-0.31%) |
Nov 24, 2004 | 18.28 | 18.48 | 18.26 | 18.38 | 251,679 | +0.07(+0.37%) |
Nov 23, 2004 | 17.91 | 18.31 | 17.75 | 18.31 | 797,676 | +0.47(+2.61%) |
Nov 22, 2004 | 17.79 | 17.88 | 17.69 | 17.85 | 615,493 | +0.05(+0.28%) |
Nov 19, 2004 | 18.17 | 18.17 | 17.79 | 17.80 | 512,772 | -0.38(-2.07%) |
Nov 18, 2004 | 18.00 | 18.21 | 17.95 | 18.17 | 578,668 | +0.11(+0.62%) |
Nov 17, 2004 | 18.08 | 18.27 | 18.02 | 18.06 | 787,432 | +0.00(+0.00%) |
Nov 16, 2004 | 18.11 | 18.13 | 17.95 | 18.06 | 557,903 | -0.03(-0.18%) |
Nov 15, 2004 | 18.44 | 18.44 | 17.98 | 18.09 | 803,214 | -0.33(-1.78%) |
Nov 12, 2004 | 18.56 | 18.56 | 18.21 | 18.42 | 492,560 | -0.14(-0.76%) |
Nov 11, 2004 | 18.30 | 18.59 | 18.28 | 18.56 | 790,478 | +0.28(+1.54%) |
Nov 10, 2004 | 18.06 | 18.40 | 17.95 | 18.28 | 905,381 | +0.19(+1.06%) |
Nov 09, 2004 | 17.82 | 18.10 | 17.75 | 18.09 | 894,859 | +0.31(+1.77%) |
Nov 08, 2004 | 17.48 | 17.78 | 17.43 | 17.77 | 703,262 | +0.22(+1.26%) |
Nov 05, 2004 | 17.44 | 17.56 | 17.23 | 17.55 | 1,480,727 | +0.13(+0.77%) |
Nov 04, 2004 | 17.08 | 17.42 | 17.06 | 17.42 | 622,138 | +0.26(+1.49%) |
Nov 03, 2004 | 17.26 | 17.44 | 16.94 | 17.16 | 807,644 | -0.09(-0.54%) |
Nov 02, 2004 | 17.06 | 17.32 | 16.99 | 17.26 | 522,739 | +0.25(+1.47%) |