Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.83 | 18.17 | 17.83 | 18.17 | 175,346 | +0.37(+2.10%) |
Jan 28, 2005 | 17.86 | 17.92 | 17.79 | 17.79 | 129,025 | -0.09(-0.51%) |
Jan 27, 2005 | 17.92 | 18.05 | 17.81 | 17.88 | 77,507 | -0.10(-0.55%) |
Jan 26, 2005 | 17.64 | 18.04 | 17.60 | 17.98 | 224,418 | +0.37(+2.08%) |
Jan 25, 2005 | 17.83 | 17.83 | 17.56 | 17.62 | 199,806 | -0.21(-1.17%) |
Jan 24, 2005 | 17.89 | 18.05 | 17.83 | 17.83 | 134,681 | -0.10(-0.55%) |
Jan 21, 2005 | 17.92 | 18.02 | 17.73 | 17.92 | 327,150 | -0.05(-0.25%) |
Jan 20, 2005 | 18.12 | 18.14 | 17.96 | 17.97 | 190,480 | -0.18(-1.01%) |
Jan 19, 2005 | 17.90 | 18.26 | 17.90 | 18.15 | 308,652 | +0.26(+1.46%) |
Jan 18, 2005 | 17.69 | 17.91 | 17.60 | 17.89 | 94,323 | +0.09(+0.51%) |
Jan 14, 2005 | 17.50 | 17.81 | 17.47 | 17.80 | 108,540 | +0.26(+1.45%) |
Jan 13, 2005 | 17.77 | 17.77 | 17.54 | 17.54 | 92,030 | -0.18(-1.00%) |
Jan 12, 2005 | 17.79 | 17.81 | 17.36 | 17.72 | 106,706 | -0.13(-0.73%) |
Jan 11, 2005 | 18.15 | 18.33 | 17.64 | 17.85 | 185,894 | +0.02(+0.11%) |
Jan 10, 2005 | 17.64 | 17.86 | 17.60 | 17.83 | 399,000 | +0.21(+1.19%) |
Jan 07, 2005 | 17.79 | 17.83 | 17.62 | 17.62 | 91,877 | -0.18(-1.03%) |
Jan 06, 2005 | 17.87 | 17.89 | 17.72 | 17.81 | 108,693 | +0.00(+0.00%) |
Jan 05, 2005 | 18.05 | 18.06 | 17.81 | 17.81 | 160,976 | -0.32(-1.77%) |
Jan 04, 2005 | 18.38 | 18.38 | 18.09 | 18.13 | 103,648 | -0.29(-1.56%) |
Jan 03, 2005 | 18.68 | 18.68 | 18.32 | 18.41 | 145,383 | -0.22(-1.19%) |
Dec 31, 2004 | 18.64 | 18.71 | 18.62 | 18.64 | 58,397 | -0.01(-0.03%) |
Dec 30, 2004 | 18.77 | 18.77 | 18.51 | 18.64 | 81,328 | -0.20(-1.04%) |
Dec 29, 2004 | 18.77 | 18.90 | 18.74 | 18.84 | 209,743 | +0.07(+0.35%) |
Dec 28, 2004 | 18.49 | 18.78 | 18.38 | 18.77 | 134,529 | +0.29(+1.56%) |
Dec 27, 2004 | 18.73 | 18.76 | 18.49 | 18.49 | 69,710 | -0.25(-1.33%) |
Dec 23, 2004 | 18.47 | 18.87 | 18.47 | 18.73 | 171,983 | +0.29(+1.56%) |
Dec 22, 2004 | 18.18 | 18.45 | 18.18 | 18.45 | 364,910 | +0.30(+1.66%) |
Dec 21, 2004 | 18.05 | 18.17 | 17.88 | 18.15 | 552,180 | +0.03(+0.14%) |
Dec 20, 2004 | 18.14 | 18.20 | 17.90 | 18.12 | 711,322 | -0.03(-0.18%) |
Dec 17, 2004 | 18.38 | 18.66 | 17.94 | 18.15 | 980,839 | -0.29(-1.60%) |
Dec 16, 2004 | 16.84 | 19.19 | 16.83 | 18.45 | 1,750,865 | +2.03(+12.35%) |
Dec 15, 2004 | 16.29 | 16.55 | 16.29 | 16.42 | 244,598 | +0.06(+0.36%) |
Dec 14, 2004 | 16.22 | 16.41 | 16.22 | 16.36 | 358,336 | +0.11(+0.68%) |
Dec 13, 2004 | 16.38 | 16.38 | 15.94 | 16.25 | 370,260 | -0.11(-0.68%) |
Dec 10, 2004 | 16.29 | 16.43 | 16.27 | 16.36 | 206,379 | +0.01(+0.04%) |
Dec 09, 2004 | 16.27 | 16.36 | 16.25 | 16.35 | 116,337 | +0.10(+0.60%) |
Dec 08, 2004 | 16.24 | 16.39 | 16.16 | 16.26 | 115,266 | +0.03(+0.16%) |
Dec 07, 2004 | 16.16 | 16.28 | 16.10 | 16.23 | 169,078 | -0.01(-0.04%) |
Dec 06, 2004 | 16.10 | 16.25 | 16.08 | 16.24 | 136,516 | +0.13(+0.81%) |
Dec 03, 2004 | 16.16 | 16.22 | 15.93 | 16.10 | 147,981 | -0.07(-0.44%) |
Dec 02, 2004 | 15.87 | 16.19 | 15.86 | 16.18 | 417,345 | +0.31(+1.94%) |
Dec 01, 2004 | 15.75 | 15.87 | 15.73 | 15.87 | 222,125 | +0.18(+1.13%) |
Nov 30, 2004 | 15.64 | 15.80 | 15.63 | 15.69 | 217,539 | +0.06(+0.38%) |
Nov 29, 2004 | 15.63 | 15.67 | 15.54 | 15.63 | 138,198 | +0.11(+0.72%) |
Nov 26, 2004 | 15.63 | 15.65 | 15.52 | 15.52 | 43,110 | -0.14(-0.88%) |
Nov 24, 2004 | 15.52 | 15.68 | 15.51 | 15.66 | 89,125 | +0.20(+1.31%) |
Nov 23, 2004 | 15.37 | 15.61 | 15.29 | 15.46 | 275,937 | +0.10(+0.64%) |
Nov 22, 2004 | 15.28 | 15.44 | 15.12 | 15.36 | 215,858 | +0.08(+0.51%) |
Nov 19, 2004 | 15.44 | 15.44 | 15.24 | 15.28 | 131,471 | -0.16(-1.02%) |
Nov 18, 2004 | 15.08 | 15.46 | 15.05 | 15.44 | 268,293 | +0.32(+2.12%) |
Nov 17, 2004 | 14.88 | 15.14 | 14.88 | 15.12 | 167,396 | +0.21(+1.40%) |
Nov 16, 2004 | 14.93 | 14.94 | 14.84 | 14.91 | 172,747 | -0.01(-0.09%) |
Nov 15, 2004 | 14.75 | 14.92 | 14.75 | 14.92 | 158,836 | +0.16(+1.11%) |
Nov 12, 2004 | 14.63 | 14.76 | 14.61 | 14.76 | 208,061 | +0.12(+0.85%) |
Nov 11, 2004 | 14.50 | 14.65 | 14.50 | 14.63 | 144,771 | +0.13(+0.90%) |
Nov 10, 2004 | 14.46 | 14.55 | 14.42 | 14.50 | 130,860 | +0.05(+0.32%) |
Nov 09, 2004 | 14.42 | 14.50 | 14.42 | 14.46 | 214,940 | +0.02(+0.14%) |
Nov 08, 2004 | 14.50 | 14.50 | 14.40 | 14.44 | 94,781 | -0.03(-0.23%) |
Nov 05, 2004 | 14.31 | 14.53 | 14.31 | 14.47 | 124,286 | +0.25(+1.75%) |
Nov 04, 2004 | 14.16 | 14.23 | 14.10 | 14.22 | 84,997 | +0.02(+0.14%) |
Nov 03, 2004 | 14.19 | 14.33 | 14.13 | 14.20 | 305,442 | +0.12(+0.88%) |
Nov 02, 2004 | 14.08 | 14.20 | 14.00 | 14.08 | 234,508 | +0.01(+0.09%) |