Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.69 | 18.70 | 18.54 | 18.70 | 1,291,517 | +0.05(+0.27%) |
Jan 28, 2005 | 18.87 | 18.89 | 18.57 | 18.64 | 845,776 | -0.22(-1.14%) |
Jan 27, 2005 | 18.75 | 18.94 | 18.65 | 18.86 | 1,312,629 | +0.22(+1.16%) |
Jan 26, 2005 | 18.40 | 18.75 | 18.40 | 18.64 | 1,684,805 | +0.24(+1.32%) |
Jan 25, 2005 | 18.59 | 18.67 | 18.33 | 18.40 | 2,590,217 | -0.19(-1.01%) |
Jan 24, 2005 | 18.75 | 18.75 | 18.49 | 18.59 | 1,728,988 | -0.17(-0.91%) |
Jan 21, 2005 | 18.81 | 18.94 | 18.73 | 18.76 | 1,753,147 | -0.01(-0.05%) |
Jan 20, 2005 | 18.77 | 19.00 | 18.73 | 18.77 | 2,265,705 | +0.06(+0.29%) |
Jan 19, 2005 | 18.65 | 18.84 | 18.55 | 18.71 | 2,384,541 | +0.16(+0.87%) |
Jan 18, 2005 | 18.41 | 18.88 | 18.41 | 18.55 | 3,602,929 | +0.15(+0.82%) |
Jan 14, 2005 | 18.19 | 18.42 | 18.13 | 18.40 | 3,880,646 | +0.23(+1.29%) |
Jan 13, 2005 | 18.24 | 18.57 | 18.05 | 18.17 | 5,375,011 | -0.14(-0.75%) |
Jan 12, 2005 | 17.92 | 18.37 | 17.80 | 18.30 | 7,174,952 | +1.35(+7.97%) |
Jan 11, 2005 | 16.90 | 17.02 | 16.77 | 16.95 | 2,067,864 | +0.05(+0.27%) |
Jan 10, 2005 | 16.57 | 16.95 | 16.53 | 16.91 | 1,287,817 | +0.25(+1.49%) |
Jan 07, 2005 | 16.66 | 16.72 | 16.59 | 16.66 | 1,710,705 | +0.00(+0.03%) |
Jan 06, 2005 | 16.52 | 16.70 | 16.42 | 16.66 | 1,485,441 | +0.11(+0.67%) |
Jan 05, 2005 | 16.79 | 16.79 | 16.49 | 16.55 | 1,918,123 | -0.25(-1.48%) |
Jan 04, 2005 | 16.86 | 17.11 | 16.71 | 16.79 | 1,930,311 | -0.07(-0.41%) |
Jan 03, 2005 | 17.13 | 17.26 | 16.83 | 16.86 | 1,499,588 | -0.23(-1.37%) |
Dec 31, 2004 | 17.14 | 17.25 | 17.05 | 17.10 | 584,817 | -0.07(-0.43%) |
Dec 30, 2004 | 16.87 | 17.17 | 16.84 | 17.17 | 692,117 | +0.26(+1.52%) |
Dec 29, 2004 | 16.70 | 16.94 | 16.66 | 16.91 | 518,870 | +0.17(+1.02%) |
Dec 28, 2004 | 16.38 | 16.75 | 16.25 | 16.74 | 1,726,158 | +0.00(+0.00%) |
Dec 27, 2004 | 16.93 | 16.93 | 16.70 | 16.74 | 684,717 | -0.18(-1.06%) |
Dec 23, 2004 | 17.00 | 17.00 | 16.82 | 16.92 | 464,458 | -0.07(-0.43%) |
Dec 22, 2004 | 16.94 | 17.03 | 16.90 | 17.00 | 630,741 | +0.10(+0.57%) |
Dec 21, 2004 | 16.49 | 16.99 | 16.49 | 16.90 | 1,407,088 | +0.43(+2.59%) |
Dec 20, 2004 | 16.68 | 16.68 | 16.35 | 16.47 | 1,711,358 | -0.41(-2.45%) |
Dec 17, 2004 | 17.01 | 17.05 | 16.73 | 16.89 | 1,796,023 | -0.22(-1.29%) |
Dec 16, 2004 | 17.05 | 17.16 | 16.99 | 17.11 | 2,208,247 | +0.12(+0.70%) |
Dec 15, 2004 | 17.00 | 17.08 | 16.91 | 16.99 | 954,599 | +0.04(+0.22%) |
Dec 14, 2004 | 16.95 | 17.11 | 16.90 | 16.95 | 1,288,905 | -0.06(-0.35%) |
Dec 13, 2004 | 16.96 | 17.04 | 16.82 | 17.01 | 2,349,064 | +0.05(+0.27%) |
Dec 10, 2004 | 17.00 | 17.00 | 16.59 | 16.96 | 1,695,252 | -0.04(-0.22%) |
Dec 09, 2004 | 16.72 | 17.19 | 16.61 | 17.00 | 2,634,617 | +0.33(+1.96%) |
Dec 08, 2004 | 16.45 | 16.74 | 16.42 | 16.67 | 1,009,447 | +0.30(+1.82%) |
Dec 07, 2004 | 16.58 | 16.61 | 16.33 | 16.38 | 846,864 | -0.16(-0.97%) |
Dec 06, 2004 | 16.61 | 16.61 | 16.38 | 16.54 | 1,305,229 | -0.13(-0.77%) |
Dec 03, 2004 | 16.82 | 16.96 | 16.65 | 16.66 | 1,340,705 | -0.22(-1.31%) |
Dec 02, 2004 | 16.88 | 16.89 | 16.67 | 16.89 | 669,264 | +0.01(+0.05%) |
Dec 01, 2004 | 16.89 | 17.06 | 16.84 | 16.88 | 1,846,299 | +0.02(+0.11%) |
Nov 30, 2004 | 16.84 | 16.98 | 16.73 | 16.86 | 924,782 | +0.01(+0.08%) |
Nov 29, 2004 | 16.90 | 17.08 | 16.81 | 16.84 | 998,347 | -0.01(-0.05%) |
Nov 26, 2004 | 16.61 | 16.91 | 16.61 | 16.85 | 365,211 | +0.17(+1.02%) |
Nov 24, 2004 | 16.66 | 16.70 | 16.56 | 16.68 | 556,088 | +0.03(+0.19%) |
Nov 23, 2004 | 16.76 | 16.77 | 16.53 | 16.65 | 899,317 | -0.04(-0.25%) |
Nov 22, 2004 | 16.49 | 16.71 | 16.43 | 16.69 | 1,160,058 | +0.13(+0.78%) |
Nov 19, 2004 | 16.89 | 16.94 | 16.53 | 16.56 | 1,109,129 | -0.22(-1.29%) |
Nov 18, 2004 | 16.61 | 16.84 | 16.60 | 16.78 | 1,477,605 | +0.12(+0.72%) |
Nov 17, 2004 | 16.49 | 16.85 | 16.47 | 16.66 | 2,695,558 | +0.51(+3.13%) |
Nov 16, 2004 | 16.29 | 16.41 | 16.11 | 16.15 | 908,458 | -0.16(-0.99%) |
Nov 15, 2004 | 16.04 | 16.38 | 15.90 | 16.32 | 1,044,052 | +0.27(+1.69%) |
Nov 12, 2004 | 15.97 | 16.08 | 15.84 | 16.04 | 1,784,923 | +0.08(+0.52%) |
Nov 11, 2004 | 16.07 | 16.07 | 15.91 | 15.96 | 1,222,088 | -0.10(-0.60%) |
Nov 10, 2004 | 16.26 | 16.26 | 16.04 | 16.06 | 839,682 | -0.17(-1.02%) |
Nov 09, 2004 | 16.08 | 16.37 | 15.92 | 16.22 | 1,296,523 | +0.19(+1.17%) |
Nov 08, 2004 | 16.09 | 16.17 | 15.98 | 16.04 | 529,970 | -0.05(-0.29%) |
Nov 05, 2004 | 16.15 | 16.30 | 15.89 | 16.08 | 967,223 | -0.03(-0.17%) |
Nov 04, 2004 | 15.69 | 16.16 | 15.67 | 16.11 | 1,871,547 | +0.41(+2.61%) |
Nov 03, 2004 | 15.74 | 15.91 | 15.65 | 15.70 | 1,257,782 | +0.23(+1.48%) |
Nov 02, 2004 | 15.46 | 15.71 | 15.39 | 15.47 | 1,643,235 | +0.09(+0.57%) |