Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.11 | 16.35 | 16.04 | 16.21 | 232,305 | +0.18(+1.13%) |
Jan 28, 2005 | 16.07 | 16.07 | 15.61 | 16.03 | 485,878 | +0.04(+0.27%) |
Jan 27, 2005 | 15.91 | 16.24 | 15.87 | 15.99 | 216,340 | -0.12(-0.72%) |
Jan 26, 2005 | 15.80 | 16.20 | 15.70 | 16.10 | 339,086 | +0.22(+1.36%) |
Jan 25, 2005 | 15.96 | 16.11 | 15.75 | 15.89 | 301,348 | +0.01(+0.05%) |
Jan 24, 2005 | 16.04 | 16.04 | 15.79 | 15.88 | 223,485 | -0.15(-0.94%) |
Jan 21, 2005 | 16.01 | 16.33 | 15.78 | 16.03 | 462,582 | +0.01(+0.08%) |
Jan 20, 2005 | 16.24 | 16.25 | 15.89 | 16.02 | 221,131 | -0.27(-1.64%) |
Jan 19, 2005 | 16.49 | 16.83 | 16.28 | 16.28 | 223,508 | -0.28(-1.66%) |
Jan 18, 2005 | 16.39 | 16.65 | 16.02 | 16.56 | 242,867 | +0.05(+0.29%) |
Jan 14, 2005 | 16.43 | 16.53 | 16.28 | 16.51 | 215,739 | +0.14(+0.83%) |
Jan 13, 2005 | 16.55 | 16.75 | 16.33 | 16.38 | 227,361 | -0.24(-1.47%) |
Jan 12, 2005 | 16.36 | 16.74 | 16.13 | 16.62 | 334,996 | +0.21(+1.29%) |
Jan 11, 2005 | 16.50 | 16.72 | 16.24 | 16.41 | 260,385 | -0.19(-1.12%) |
Jan 10, 2005 | 16.44 | 16.91 | 16.39 | 16.59 | 388,630 | +0.01(+0.05%) |
Jan 07, 2005 | 16.69 | 16.83 | 16.26 | 16.59 | 310,848 | -0.22(-1.28%) |
Jan 06, 2005 | 16.70 | 16.89 | 16.51 | 16.80 | 224,053 | +0.25(+1.48%) |
Jan 05, 2005 | 16.69 | 17.01 | 16.52 | 16.56 | 341,512 | -0.17(-1.00%) |
Jan 04, 2005 | 17.18 | 17.31 | 16.69 | 16.72 | 384,575 | -0.35(-2.07%) |
Jan 03, 2005 | 17.33 | 17.33 | 16.81 | 17.08 | 366,059 | -0.19(-1.07%) |
Dec 31, 2004 | 17.40 | 17.46 | 17.25 | 17.26 | 162,717 | -0.17(-0.96%) |
Dec 30, 2004 | 17.40 | 17.56 | 17.29 | 17.43 | 203,339 | +0.06(+0.32%) |
Dec 29, 2004 | 17.40 | 17.43 | 17.05 | 17.37 | 293,634 | -0.01(-0.07%) |
Dec 28, 2004 | 16.84 | 17.39 | 16.83 | 17.39 | 397,161 | +0.50(+2.99%) |
Dec 27, 2004 | 17.15 | 17.28 | 16.68 | 16.88 | 116,525 | -0.19(-1.14%) |
Dec 23, 2004 | 17.07 | 17.26 | 16.97 | 17.08 | 103,062 | -0.01(-0.08%) |
Dec 22, 2004 | 17.00 | 17.23 | 16.81 | 17.09 | 132,077 | +0.09(+0.56%) |
Dec 21, 2004 | 16.94 | 17.09 | 16.72 | 17.00 | 172,002 | +0.30(+1.81%) |
Dec 20, 2004 | 16.64 | 16.90 | 16.59 | 16.69 | 161,557 | -0.08(-0.46%) |
Dec 17, 2004 | 16.72 | 16.94 | 16.64 | 16.77 | 282,492 | -0.04(-0.26%) |
Dec 16, 2004 | 17.02 | 17.02 | 16.62 | 16.81 | 170,377 | -0.31(-1.79%) |
Dec 15, 2004 | 16.92 | 17.12 | 16.73 | 17.12 | 251,156 | +0.11(+0.63%) |
Dec 14, 2004 | 16.39 | 17.07 | 16.39 | 17.01 | 376,038 | +0.46(+2.79%) |
Dec 13, 2004 | 16.52 | 16.59 | 16.26 | 16.55 | 475,154 | -0.05(-0.29%) |
Dec 10, 2004 | 15.81 | 16.83 | 15.81 | 16.60 | 438,943 | +0.47(+2.91%) |
Dec 09, 2004 | 15.95 | 16.46 | 15.35 | 16.13 | 992,322 | -0.06(-0.40%) |
Dec 08, 2004 | 16.06 | 16.29 | 15.78 | 16.19 | 222,837 | +0.43(+2.70%) |
Dec 07, 2004 | 16.10 | 16.12 | 15.51 | 15.77 | 404,357 | -0.17(-1.08%) |
Dec 06, 2004 | 16.71 | 16.71 | 15.94 | 15.94 | 331,934 | -0.60(-3.65%) |
Dec 03, 2004 | 16.63 | 16.72 | 16.46 | 16.54 | 235,836 | +0.08(+0.50%) |
Dec 02, 2004 | 16.72 | 16.77 | 16.46 | 16.46 | 263,690 | -0.30(-1.77%) |
Dec 01, 2004 | 16.49 | 16.93 | 16.21 | 16.76 | 292,241 | +0.36(+2.21%) |
Nov 30, 2004 | 16.12 | 16.42 | 15.99 | 16.40 | 195,911 | +0.00(+0.00%) |
Nov 29, 2004 | 16.37 | 16.57 | 16.09 | 16.40 | 268,797 | +0.04(+0.26%) |
Nov 26, 2004 | 16.52 | 16.52 | 16.35 | 16.35 | 101,901 | -0.06(-0.39%) |
Nov 24, 2004 | 16.27 | 16.62 | 16.27 | 16.42 | 102,365 | -0.04(-0.24%) |
Nov 23, 2004 | 16.25 | 16.51 | 16.04 | 16.46 | 198,000 | +0.31(+1.89%) |
Nov 22, 2004 | 15.90 | 16.23 | 15.83 | 16.15 | 209,142 | +0.21(+1.32%) |
Nov 19, 2004 | 16.13 | 16.26 | 15.90 | 15.94 | 126,274 | -0.35(-2.17%) |
Nov 18, 2004 | 16.12 | 16.36 | 16.03 | 16.29 | 88,206 | -0.02(-0.11%) |
Nov 17, 2004 | 16.16 | 16.37 | 15.95 | 16.31 | 153,897 | +0.30(+1.86%) |
Nov 16, 2004 | 16.31 | 16.41 | 16.01 | 16.01 | 156,914 | -0.39(-2.39%) |
Nov 15, 2004 | 16.18 | 16.53 | 16.08 | 16.41 | 199,625 | -0.01(-0.08%) |
Nov 12, 2004 | 16.43 | 16.43 | 16.12 | 16.42 | 171,538 | -0.01(-0.05%) |
Nov 11, 2004 | 16.08 | 16.46 | 16.07 | 16.43 | 165,735 | +0.28(+1.76%) |
Nov 10, 2004 | 16.20 | 16.32 | 15.93 | 16.14 | 165,967 | -0.11(-0.69%) |
Nov 09, 2004 | 15.76 | 16.25 | 15.76 | 16.25 | 143,683 | +0.35(+2.19%) |
Nov 08, 2004 | 16.02 | 16.16 | 15.81 | 15.91 | 229,336 | -0.04(-0.27%) |
Nov 05, 2004 | 15.89 | 16.17 | 15.85 | 15.95 | 347,022 | +0.06(+0.41%) |
Nov 04, 2004 | 15.62 | 15.89 | 15.40 | 15.88 | 374,413 | +0.27(+1.71%) |
Nov 03, 2004 | 15.25 | 15.69 | 15.10 | 15.62 | 412,017 | +0.52(+3.42%) |
Nov 02, 2004 | 14.95 | 15.35 | 14.95 | 15.10 | 204,267 | +0.05(+0.34%) |