Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.65 | 18.72 | 18.59 | 18.65 | 46,444 | +0.05(+0.26%) |
Jan 28, 2005 | 18.67 | 18.67 | 18.32 | 18.60 | 18,248 | -0.13(-0.71%) |
Jan 27, 2005 | 18.69 | 19.07 | 18.56 | 18.73 | 27,702 | -0.13(-0.71%) |
Jan 26, 2005 | 18.94 | 19.12 | 18.80 | 18.87 | 51,047 | +0.00(+0.00%) |
Jan 25, 2005 | 18.36 | 19.16 | 18.36 | 18.87 | 19,646 | +0.01(+0.06%) |
Jan 24, 2005 | 19.03 | 19.11 | 18.86 | 18.86 | 13,892 | -0.10(-0.51%) |
Jan 21, 2005 | 18.88 | 19.05 | 18.86 | 18.95 | 16,851 | +0.07(+0.39%) |
Jan 20, 2005 | 18.89 | 19.04 | 18.86 | 18.88 | 36,744 | -0.18(-0.96%) |
Jan 19, 2005 | 19.14 | 19.45 | 18.98 | 19.06 | 36,086 | -0.13(-0.70%) |
Jan 18, 2005 | 18.86 | 19.22 | 18.86 | 19.20 | 35,922 | +0.33(+1.74%) |
Jan 14, 2005 | 18.92 | 19.07 | 18.81 | 18.87 | 62,062 | -0.29(-1.52%) |
Jan 13, 2005 | 19.18 | 19.37 | 19.12 | 19.16 | 27,455 | +0.09(+0.45%) |
Jan 12, 2005 | 19.01 | 19.15 | 18.86 | 19.07 | 28,195 | +0.17(+0.90%) |
Jan 11, 2005 | 19.10 | 19.17 | 18.86 | 18.90 | 29,017 | -0.19(-1.02%) |
Jan 10, 2005 | 18.88 | 19.18 | 18.88 | 19.10 | 33,702 | +0.16(+0.83%) |
Jan 07, 2005 | 19.07 | 19.07 | 18.86 | 18.94 | 40,196 | -0.13(-0.70%) |
Jan 06, 2005 | 18.90 | 19.17 | 18.90 | 19.07 | 19,564 | +0.17(+0.90%) |
Jan 05, 2005 | 18.92 | 19.10 | 18.86 | 18.90 | 174,514 | -0.07(-0.38%) |
Jan 04, 2005 | 19.10 | 19.23 | 18.89 | 18.98 | 34,689 | -0.18(-0.95%) |
Jan 03, 2005 | 19.53 | 19.65 | 19.04 | 19.16 | 18,248 | -0.41(-2.11%) |
Dec 31, 2004 | 19.53 | 19.80 | 19.49 | 19.57 | 13,563 | +0.05(+0.25%) |
Dec 30, 2004 | 19.83 | 19.83 | 19.49 | 19.53 | 19,481 | -0.32(-1.59%) |
Dec 29, 2004 | 19.54 | 19.84 | 19.34 | 19.84 | 22,030 | +0.44(+2.26%) |
Dec 28, 2004 | 19.31 | 19.40 | 19.20 | 19.40 | 9,946 | +0.19(+1.01%) |
Dec 27, 2004 | 19.17 | 19.25 | 19.16 | 19.21 | 20,221 | +0.16(+0.83%) |
Dec 23, 2004 | 18.99 | 19.22 | 18.98 | 19.05 | 11,672 | +0.12(+0.64%) |
Dec 22, 2004 | 18.95 | 19.15 | 18.92 | 18.93 | 16,029 | +0.04(+0.19%) |
Dec 21, 2004 | 18.94 | 19.04 | 18.86 | 18.89 | 19,317 | +0.04(+0.19%) |
Dec 20, 2004 | 18.95 | 19.04 | 18.86 | 18.86 | 9,535 | -0.01(-0.06%) |
Dec 17, 2004 | 18.87 | 19.05 | 18.71 | 18.87 | 20,632 | -0.01(-0.06%) |
Dec 16, 2004 | 18.84 | 18.98 | 18.65 | 18.88 | 23,180 | -0.01(-0.06%) |
Dec 15, 2004 | 18.90 | 19.04 | 18.81 | 18.89 | 17,262 | -0.10(-0.51%) |
Dec 14, 2004 | 18.90 | 19.07 | 18.80 | 18.99 | 20,797 | +0.01(+0.06%) |
Dec 13, 2004 | 18.92 | 19.12 | 18.86 | 18.98 | 23,427 | +0.15(+0.78%) |
Dec 10, 2004 | 18.67 | 18.99 | 18.67 | 18.83 | 23,180 | +0.27(+1.44%) |
Dec 09, 2004 | 18.87 | 18.92 | 18.56 | 18.56 | 25,893 | -0.38(-1.99%) |
Dec 08, 2004 | 18.87 | 19.09 | 18.61 | 18.94 | 39,456 | +0.07(+0.39%) |
Dec 07, 2004 | 18.98 | 19.27 | 18.87 | 18.87 | 33,209 | -0.17(-0.89%) |
Dec 06, 2004 | 19.17 | 19.33 | 19.01 | 19.04 | 16,440 | +0.05(+0.26%) |
Dec 03, 2004 | 18.88 | 19.10 | 18.86 | 18.99 | 17,426 | +0.26(+1.36%) |
Dec 02, 2004 | 19.12 | 19.12 | 18.67 | 18.73 | 37,401 | -0.32(-1.66%) |
Dec 01, 2004 | 18.86 | 19.28 | 18.86 | 19.05 | 69,460 | +0.18(+0.97%) |
Nov 30, 2004 | 18.94 | 19.10 | 18.87 | 18.87 | 25,811 | -0.13(-0.70%) |
Nov 29, 2004 | 19.16 | 19.28 | 18.95 | 19.00 | 40,032 | -0.09(-0.45%) |
Nov 26, 2004 | 19.03 | 19.28 | 19.03 | 19.09 | 12,165 | -0.06(-0.32%) |
Nov 24, 2004 | 19.16 | 19.40 | 19.04 | 19.15 | 25,646 | +0.06(+0.32%) |
Nov 23, 2004 | 19.15 | 19.23 | 18.93 | 19.09 | 21,865 | -0.13(-0.70%) |
Nov 22, 2004 | 18.87 | 19.25 | 18.87 | 19.22 | 15,207 | +0.35(+1.87%) |
Nov 19, 2004 | 18.86 | 19.09 | 18.86 | 18.87 | 6,658 | -0.06(-0.32%) |
Nov 18, 2004 | 19.06 | 19.20 | 18.92 | 18.93 | 9,946 | -0.05(-0.26%) |
Nov 17, 2004 | 19.00 | 19.18 | 18.98 | 18.98 | 24,002 | +0.10(+0.52%) |
Nov 16, 2004 | 19.09 | 19.25 | 18.86 | 18.88 | 13,892 | -0.09(-0.45%) |
Nov 15, 2004 | 19.04 | 19.07 | 18.86 | 18.97 | 17,673 | -0.16(-0.83%) |
Nov 12, 2004 | 18.98 | 19.12 | 18.78 | 19.12 | 15,042 | +0.02(+0.13%) |
Nov 11, 2004 | 19.16 | 19.31 | 19.01 | 19.10 | 22,769 | -0.12(-0.63%) |
Nov 10, 2004 | 19.53 | 19.53 | 19.11 | 19.22 | 12,330 | -0.22(-1.13%) |
Nov 09, 2004 | 19.46 | 19.55 | 19.34 | 19.44 | 46,608 | -0.02(-0.13%) |
Nov 08, 2004 | 19.40 | 19.46 | 19.22 | 19.46 | 30,825 | +0.04(+0.19%) |
Nov 05, 2004 | 19.18 | 19.74 | 19.12 | 19.43 | 40,936 | +0.12(+0.63%) |
Nov 04, 2004 | 19.29 | 19.43 | 19.04 | 19.31 | 33,127 | +0.01(+0.06%) |
Nov 03, 2004 | 18.37 | 19.29 | 18.37 | 19.29 | 38,141 | +0.97(+5.31%) |
Nov 02, 2004 | 18.71 | 18.92 | 18.26 | 18.32 | 41,758 | -0.38(-2.02%) |