Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.42 | 16.84 | 16.42 | 16.69 | 363,400 | +0.37(+2.29%) |
Jan 28, 2005 | 16.01 | 16.37 | 15.96 | 16.32 | 298,485 | +0.40(+2.53%) |
Jan 27, 2005 | 15.97 | 16.09 | 15.84 | 15.92 | 425,665 | -0.05(-0.31%) |
Jan 26, 2005 | 16.36 | 16.41 | 15.87 | 15.97 | 279,123 | -0.25(-1.51%) |
Jan 25, 2005 | 16.09 | 16.33 | 15.86 | 16.21 | 831,663 | +0.28(+1.79%) |
Jan 24, 2005 | 16.19 | 16.30 | 15.85 | 15.93 | 430,965 | -0.33(-2.05%) |
Jan 21, 2005 | 16.73 | 16.76 | 16.22 | 16.26 | 457,257 | -0.37(-2.24%) |
Jan 20, 2005 | 16.93 | 17.04 | 16.52 | 16.63 | 355,146 | -0.35(-2.08%) |
Jan 19, 2005 | 17.35 | 17.72 | 16.88 | 16.99 | 567,622 | -0.27(-1.59%) |
Jan 18, 2005 | 16.99 | 17.42 | 16.94 | 17.26 | 241,825 | +0.28(+1.68%) |
Jan 14, 2005 | 16.83 | 17.15 | 16.71 | 16.98 | 248,857 | +0.23(+1.35%) |
Jan 13, 2005 | 17.06 | 17.17 | 16.71 | 16.75 | 382,763 | -0.33(-1.95%) |
Jan 12, 2005 | 17.33 | 17.35 | 16.73 | 17.08 | 699,897 | -0.25(-1.42%) |
Jan 11, 2005 | 17.57 | 17.61 | 17.29 | 17.33 | 440,748 | -0.35(-2.00%) |
Jan 10, 2005 | 17.57 | 17.91 | 17.47 | 17.68 | 332,115 | -0.01(-0.06%) |
Jan 07, 2005 | 18.06 | 18.06 | 17.68 | 17.69 | 217,469 | -0.31(-1.74%) |
Jan 06, 2005 | 17.91 | 18.20 | 17.91 | 18.01 | 282,690 | +0.13(+0.71%) |
Jan 05, 2005 | 18.26 | 18.26 | 17.81 | 17.88 | 494,453 | -0.37(-2.04%) |
Jan 04, 2005 | 18.76 | 18.77 | 18.07 | 18.25 | 417,819 | -0.39(-2.11%) |
Jan 03, 2005 | 18.62 | 19.02 | 18.50 | 18.64 | 372,266 | +0.10(+0.53%) |
Dec 31, 2004 | 18.54 | 18.80 | 18.49 | 18.55 | 343,936 | +0.03(+0.16%) |
Dec 30, 2004 | 18.64 | 18.74 | 18.38 | 18.52 | 87,945 | -0.09(-0.47%) |
Dec 29, 2004 | 18.50 | 18.68 | 18.40 | 18.61 | 150,720 | +0.11(+0.58%) |
Dec 28, 2004 | 18.47 | 18.60 | 18.33 | 18.50 | 396,214 | +0.07(+0.37%) |
Dec 27, 2004 | 18.64 | 18.78 | 18.27 | 18.43 | 207,075 | -0.12(-0.63%) |
Dec 23, 2004 | 18.40 | 18.79 | 18.36 | 18.55 | 318,867 | +0.20(+1.07%) |
Dec 22, 2004 | 18.27 | 18.63 | 18.27 | 18.35 | 199,228 | +0.09(+0.48%) |
Dec 21, 2004 | 17.89 | 18.30 | 17.89 | 18.26 | 239,991 | +0.57(+3.22%) |
Dec 20, 2004 | 17.76 | 17.92 | 17.52 | 17.69 | 260,678 | -0.07(-0.39%) |
Dec 17, 2004 | 17.99 | 18.06 | 17.64 | 17.76 | 359,018 | -0.32(-1.79%) |
Dec 16, 2004 | 18.16 | 18.37 | 18.02 | 18.09 | 249,264 | +0.00(+0.00%) |
Dec 15, 2004 | 18.15 | 18.17 | 17.82 | 18.09 | 270,767 | -0.07(-0.38%) |
Dec 14, 2004 | 17.77 | 18.24 | 17.69 | 18.15 | 393,361 | +0.41(+2.32%) |
Dec 13, 2004 | 17.91 | 17.91 | 17.63 | 17.74 | 729,450 | -0.17(-0.93%) |
Dec 10, 2004 | 17.42 | 17.98 | 17.22 | 17.91 | 322,230 | +0.43(+2.47%) |
Dec 09, 2004 | 17.67 | 17.83 | 17.22 | 17.48 | 477,740 | -0.19(-1.06%) |
Dec 08, 2004 | 17.44 | 18.00 | 17.37 | 17.66 | 507,904 | +0.31(+1.81%) |
Dec 07, 2004 | 17.57 | 17.61 | 17.22 | 17.35 | 482,428 | -0.07(-0.39%) |
Dec 06, 2004 | 17.74 | 17.81 | 17.38 | 17.42 | 479,880 | -0.38(-2.15%) |
Dec 03, 2004 | 17.91 | 18.06 | 17.76 | 17.80 | 294,307 | +0.02(+0.11%) |
Dec 02, 2004 | 17.88 | 17.93 | 17.66 | 17.78 | 298,995 | -0.10(-0.55%) |
Dec 01, 2004 | 17.54 | 18.04 | 17.53 | 17.88 | 354,432 | +0.34(+1.96%) |
Nov 30, 2004 | 17.39 | 17.73 | 17.10 | 17.54 | 503,624 | +0.25(+1.42%) |
Nov 29, 2004 | 17.76 | 17.76 | 17.26 | 17.29 | 430,761 | -0.26(-1.45%) |
Nov 26, 2004 | 17.93 | 17.93 | 17.54 | 17.55 | 178,541 | -0.28(-1.60%) |
Nov 24, 2004 | 17.09 | 17.88 | 17.07 | 17.83 | 745,857 | +0.74(+4.31%) |
Nov 23, 2004 | 16.72 | 17.10 | 16.58 | 17.09 | 409,360 | +0.47(+2.83%) |
Nov 22, 2004 | 16.39 | 16.64 | 16.21 | 16.62 | 320,599 | +0.33(+2.05%) |
Nov 19, 2004 | 16.79 | 16.79 | 16.20 | 16.29 | 259,353 | -0.49(-2.92%) |
Nov 18, 2004 | 16.68 | 16.85 | 16.34 | 16.78 | 202,489 | +0.11(+0.65%) |
Nov 17, 2004 | 16.79 | 17.05 | 16.67 | 16.67 | 340,777 | +0.06(+0.35%) |
Nov 16, 2004 | 16.46 | 16.78 | 16.34 | 16.61 | 233,672 | +0.06(+0.36%) |
Nov 15, 2004 | 16.20 | 16.65 | 16.16 | 16.55 | 444,722 | +0.36(+2.24%) |
Nov 12, 2004 | 16.27 | 16.27 | 16.06 | 16.19 | 775,207 | -0.08(-0.48%) |
Nov 11, 2004 | 16.37 | 16.48 | 15.95 | 16.27 | 831,765 | -0.12(-0.72%) |
Nov 10, 2004 | 16.49 | 16.53 | 16.19 | 16.39 | 361,362 | -0.10(-0.60%) |
Nov 09, 2004 | 16.58 | 16.58 | 16.26 | 16.49 | 223,991 | -0.03(-0.18%) |
Nov 08, 2004 | 16.26 | 16.60 | 16.26 | 16.52 | 438,302 | +0.16(+0.96%) |
Nov 05, 2004 | 16.39 | 16.45 | 16.24 | 16.36 | 374,610 | +0.13(+0.79%) |
Nov 04, 2004 | 15.99 | 16.26 | 15.85 | 16.23 | 400,189 | +0.14(+0.85%) |
Nov 03, 2004 | 15.55 | 16.15 | 15.41 | 16.09 | 567,928 | +0.69(+4.46%) |
Nov 02, 2004 | 15.70 | 15.79 | 15.31 | 15.41 | 464,594 | -0.15(-0.95%) |