Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.83 | 18.00 | 17.69 | 17.87 | 96,347 | +0.07(+0.42%) |
Jan 28, 2005 | 17.80 | 17.93 | 17.51 | 17.80 | 130,299 | +0.03(+0.19%) |
Jan 27, 2005 | 17.53 | 17.91 | 17.46 | 17.76 | 135,213 | +0.23(+1.34%) |
Jan 26, 2005 | 16.87 | 17.53 | 16.87 | 17.53 | 299,912 | +0.66(+3.90%) |
Jan 25, 2005 | 17.12 | 17.12 | 16.78 | 16.87 | 217,414 | -0.26(-1.49%) |
Jan 24, 2005 | 17.29 | 17.29 | 16.81 | 17.12 | 96,347 | -0.40(-2.30%) |
Jan 21, 2005 | 17.76 | 17.80 | 17.46 | 17.53 | 30,378 | -0.23(-1.29%) |
Jan 20, 2005 | 17.96 | 17.96 | 17.66 | 17.76 | 198,800 | -0.25(-1.38%) |
Jan 19, 2005 | 17.93 | 18.33 | 17.83 | 18.00 | 85,774 | +0.08(+0.45%) |
Jan 18, 2005 | 18.22 | 18.23 | 17.84 | 17.92 | 143,404 | -0.28(-1.55%) |
Jan 14, 2005 | 17.33 | 18.27 | 17.29 | 18.21 | 91,433 | +0.83(+4.75%) |
Jan 13, 2005 | 17.22 | 17.42 | 17.19 | 17.38 | 145,340 | +0.20(+1.17%) |
Jan 12, 2005 | 17.37 | 17.45 | 17.05 | 17.18 | 183,313 | -0.13(-0.74%) |
Jan 11, 2005 | 17.36 | 17.48 | 17.24 | 17.31 | 222,924 | +0.01(+0.08%) |
Jan 10, 2005 | 17.29 | 17.33 | 17.12 | 17.29 | 98,581 | +0.21(+1.22%) |
Jan 07, 2005 | 17.33 | 17.46 | 16.98 | 17.08 | 93,666 | -0.11(-0.62%) |
Jan 06, 2005 | 17.59 | 17.61 | 16.35 | 17.19 | 385,985 | -0.50(-2.85%) |
Jan 05, 2005 | 17.72 | 17.74 | 17.61 | 17.69 | 47,354 | -0.03(-0.19%) |
Jan 04, 2005 | 17.66 | 17.86 | 17.63 | 17.73 | 72,223 | +0.12(+0.69%) |
Jan 03, 2005 | 18.13 | 18.20 | 17.61 | 17.61 | 69,989 | -0.76(-4.13%) |
Dec 31, 2004 | 18.47 | 18.47 | 18.14 | 18.37 | 73,563 | +0.10(+0.55%) |
Dec 30, 2004 | 18.07 | 18.27 | 17.86 | 18.27 | 64,181 | +0.09(+0.52%) |
Dec 29, 2004 | 18.14 | 18.25 | 18.00 | 18.17 | 32,016 | +0.03(+0.15%) |
Dec 28, 2004 | 18.33 | 18.41 | 18.10 | 18.14 | 47,652 | -0.19(-1.03%) |
Dec 27, 2004 | 18.36 | 18.53 | 18.33 | 18.33 | 36,930 | +0.14(+0.78%) |
Dec 23, 2004 | 19.21 | 19.22 | 18.04 | 18.19 | 137,894 | -0.61(-3.25%) |
Dec 22, 2004 | 17.95 | 19.06 | 17.95 | 18.80 | 121,960 | +0.92(+5.14%) |
Dec 21, 2004 | 17.98 | 17.98 | 17.84 | 17.88 | 75,052 | -0.09(-0.52%) |
Dec 20, 2004 | 18.06 | 18.09 | 17.97 | 17.98 | 86,370 | +0.05(+0.26%) |
Dec 17, 2004 | 18.23 | 18.23 | 17.83 | 17.93 | 41,249 | -0.30(-1.62%) |
Dec 16, 2004 | 17.86 | 18.25 | 17.86 | 18.23 | 66,862 | +0.40(+2.22%) |
Dec 15, 2004 | 17.86 | 17.93 | 17.69 | 17.83 | 113,025 | +0.02(+0.11%) |
Dec 14, 2004 | 17.93 | 17.93 | 17.76 | 17.81 | 80,264 | -0.07(-0.38%) |
Dec 13, 2004 | 17.86 | 17.91 | 17.80 | 17.88 | 80,711 | +0.02(+0.11%) |
Dec 10, 2004 | 17.56 | 17.90 | 17.56 | 17.86 | 86,221 | +0.16(+0.91%) |
Dec 09, 2004 | 18.16 | 18.17 | 17.21 | 17.69 | 368,413 | -0.64(-3.48%) |
Dec 08, 2004 | 18.77 | 18.77 | 18.33 | 18.33 | 138,043 | -0.47(-2.50%) |
Dec 07, 2004 | 18.57 | 18.88 | 18.57 | 18.80 | 204,310 | +0.28(+1.49%) |
Dec 06, 2004 | 18.50 | 18.56 | 18.43 | 18.53 | 198,204 | +0.26(+1.40%) |
Dec 03, 2004 | 18.00 | 18.40 | 18.00 | 18.27 | 93,369 | +0.28(+1.57%) |
Dec 02, 2004 | 18.67 | 18.67 | 17.99 | 17.99 | 157,402 | -0.64(-3.46%) |
Dec 01, 2004 | 18.75 | 19.14 | 18.62 | 18.63 | 165,890 | +0.02(+0.11%) |
Nov 30, 2004 | 17.74 | 18.82 | 17.74 | 18.61 | 925,947 | +0.95(+5.36%) |
Nov 29, 2004 | 17.62 | 17.69 | 17.62 | 17.67 | 93,815 | +0.15(+0.84%) |
Nov 26, 2004 | 17.46 | 17.61 | 17.46 | 17.52 | 65,671 | +0.11(+0.66%) |
Nov 24, 2004 | 17.30 | 17.51 | 17.30 | 17.41 | 40,206 | +0.11(+0.62%) |
Nov 23, 2004 | 17.12 | 17.33 | 17.09 | 17.30 | 64,033 | +0.24(+1.42%) |
Nov 22, 2004 | 16.79 | 17.12 | 16.76 | 17.06 | 37,526 | +0.23(+1.36%) |
Nov 19, 2004 | 16.86 | 16.93 | 16.79 | 16.83 | 107,664 | -0.14(-0.83%) |
Nov 18, 2004 | 17.02 | 17.12 | 16.89 | 16.97 | 45,418 | -0.04(-0.24%) |
Nov 17, 2004 | 16.89 | 17.06 | 16.86 | 17.01 | 88,454 | +0.15(+0.88%) |
Nov 16, 2004 | 17.02 | 17.02 | 16.79 | 16.86 | 144,446 | -0.06(-0.36%) |
Nov 15, 2004 | 16.96 | 16.96 | 16.87 | 16.92 | 76,095 | +0.03(+0.20%) |
Nov 12, 2004 | 17.10 | 17.12 | 16.82 | 16.89 | 40,802 | -0.16(-0.95%) |
Nov 11, 2004 | 16.82 | 17.06 | 16.82 | 17.05 | 72,818 | +0.26(+1.56%) |
Nov 10, 2004 | 16.86 | 16.90 | 16.67 | 16.79 | 265,066 | +0.00(+0.00%) |
Nov 09, 2004 | 17.63 | 17.63 | 16.42 | 16.79 | 214,585 | -0.67(-3.85%) |
Nov 08, 2004 | 17.69 | 17.73 | 17.40 | 17.46 | 269,832 | -0.10(-0.57%) |
Nov 05, 2004 | 16.28 | 17.57 | 16.28 | 17.56 | 169,762 | +1.34(+8.28%) |
Nov 04, 2004 | 16.36 | 16.36 | 16.05 | 16.22 | 221,137 | -0.13(-0.82%) |
Nov 03, 2004 | 16.47 | 16.59 | 16.30 | 16.35 | 189,418 | +0.05(+0.33%) |
Nov 02, 2004 | 15.50 | 16.30 | 15.48 | 16.30 | 372,136 | +0.86(+5.57%) |