Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.04 | 18.24 | 18.01 | 18.24 | 397,895 | +0.26(+1.47%) |
Jan 28, 2005 | 18.00 | 18.04 | 17.88 | 17.98 | 514,985 | -0.02(-0.11%) |
Jan 27, 2005 | 18.06 | 18.10 | 17.89 | 18.00 | 424,016 | +0.03(+0.18%) |
Jan 26, 2005 | 17.84 | 17.98 | 17.73 | 17.96 | 354,308 | +0.26(+1.45%) |
Jan 25, 2005 | 17.84 | 17.91 | 17.65 | 17.71 | 549,459 | -0.07(-0.41%) |
Jan 24, 2005 | 17.80 | 17.86 | 17.68 | 17.78 | 458,490 | +0.07(+0.41%) |
Jan 21, 2005 | 17.72 | 17.81 | 17.60 | 17.71 | 464,413 | +0.01(+0.07%) |
Jan 20, 2005 | 17.71 | 17.80 | 17.53 | 17.69 | 455,301 | -0.08(-0.44%) |
Jan 19, 2005 | 17.93 | 18.00 | 17.73 | 17.77 | 457,275 | -0.13(-0.74%) |
Jan 18, 2005 | 17.78 | 17.91 | 17.66 | 17.90 | 425,687 | +0.22(+1.27%) |
Jan 14, 2005 | 17.33 | 17.68 | 17.32 | 17.68 | 577,555 | +0.34(+1.97%) |
Jan 13, 2005 | 17.44 | 17.44 | 17.25 | 17.34 | 676,269 | -0.01(-0.04%) |
Jan 12, 2005 | 17.45 | 17.45 | 17.23 | 17.34 | 460,313 | -0.01(-0.08%) |
Jan 11, 2005 | 17.25 | 17.40 | 17.05 | 17.36 | 756,912 | +0.11(+0.65%) |
Jan 10, 2005 | 17.32 | 17.47 | 17.18 | 17.25 | 540,195 | -0.05(-0.27%) |
Jan 07, 2005 | 17.54 | 17.55 | 17.17 | 17.29 | 656,830 | -0.12(-0.68%) |
Jan 06, 2005 | 17.55 | 17.55 | 17.36 | 17.41 | 626,153 | -0.04(-0.23%) |
Jan 05, 2005 | 17.65 | 17.65 | 17.39 | 17.45 | 779,084 | -0.12(-0.67%) |
Jan 04, 2005 | 17.52 | 17.72 | 17.46 | 17.57 | 747,496 | +0.05(+0.26%) |
Jan 03, 2005 | 18.04 | 18.06 | 17.50 | 17.52 | 850,463 | -0.49(-2.71%) |
Dec 31, 2004 | 18.02 | 18.13 | 17.94 | 18.01 | 273,363 | +0.03(+0.15%) |
Dec 30, 2004 | 18.06 | 18.17 | 17.98 | 17.98 | 277,159 | -0.08(-0.44%) |
Dec 29, 2004 | 18.04 | 18.11 | 17.96 | 18.06 | 370,407 | +0.03(+0.18%) |
Dec 28, 2004 | 17.80 | 18.04 | 17.79 | 18.03 | 374,355 | +0.24(+1.33%) |
Dec 27, 2004 | 18.06 | 18.11 | 17.79 | 17.79 | 355,372 | -0.22(-1.21%) |
Dec 23, 2004 | 17.88 | 18.17 | 17.84 | 18.01 | 417,486 | +0.13(+0.74%) |
Dec 22, 2004 | 17.94 | 18.11 | 17.88 | 17.88 | 335,629 | -0.10(-0.55%) |
Dec 21, 2004 | 17.77 | 18.04 | 17.77 | 17.98 | 423,712 | +0.23(+1.30%) |
Dec 20, 2004 | 17.81 | 17.87 | 17.69 | 17.75 | 374,963 | -0.03(-0.19%) |
Dec 17, 2004 | 17.65 | 17.82 | 17.61 | 17.78 | 658,805 | +0.08(+0.45%) |
Dec 16, 2004 | 17.82 | 17.82 | 17.65 | 17.70 | 421,434 | -0.11(-0.59%) |
Dec 15, 2004 | 17.91 | 17.91 | 17.69 | 17.80 | 487,497 | +0.05(+0.26%) |
Dec 14, 2004 | 17.75 | 17.88 | 17.66 | 17.76 | 447,100 | -0.01(-0.07%) |
Dec 13, 2004 | 17.78 | 17.84 | 17.52 | 17.77 | 691,304 | +0.08(+0.45%) |
Dec 10, 2004 | 17.65 | 17.77 | 17.55 | 17.69 | 392,276 | +0.03(+0.15%) |
Dec 09, 2004 | 17.71 | 17.77 | 17.55 | 17.67 | 1,039,994 | -0.03(-0.19%) |
Dec 08, 2004 | 17.58 | 17.72 | 17.53 | 17.70 | 648,478 | +0.05(+0.26%) |
Dec 07, 2004 | 17.72 | 17.77 | 17.55 | 17.65 | 1,086,618 | +0.07(+0.37%) |
Dec 06, 2004 | 17.44 | 17.65 | 17.29 | 17.59 | 542,170 | +0.14(+0.83%) |
Dec 03, 2004 | 17.46 | 17.47 | 17.29 | 17.44 | 484,915 | -0.11(-0.60%) |
Dec 02, 2004 | 17.55 | 17.65 | 17.39 | 17.55 | 612,029 | -0.16(-0.93%) |
Dec 01, 2004 | 17.71 | 17.71 | 17.47 | 17.71 | 546,726 | -0.06(-0.33%) |
Nov 30, 2004 | 17.68 | 17.82 | 17.63 | 17.77 | 448,467 | +0.10(+0.56%) |
Nov 29, 2004 | 17.75 | 17.76 | 17.54 | 17.67 | 628,127 | +0.01(+0.04%) |
Nov 26, 2004 | 17.73 | 17.81 | 17.65 | 17.67 | 159,613 | -0.04(-0.22%) |
Nov 24, 2004 | 17.70 | 17.77 | 17.58 | 17.71 | 352,790 | +0.06(+0.34%) |
Nov 23, 2004 | 17.27 | 17.65 | 17.21 | 17.65 | 1,070,368 | +0.49(+2.88%) |
Nov 22, 2004 | 17.18 | 17.30 | 17.11 | 17.15 | 934,750 | -0.12(-0.69%) |
Nov 19, 2004 | 17.51 | 17.51 | 17.26 | 17.27 | 593,197 | -0.17(-0.98%) |
Nov 18, 2004 | 17.48 | 17.51 | 17.36 | 17.44 | 481,726 | +0.03(+0.19%) |
Nov 17, 2004 | 17.33 | 17.58 | 17.27 | 17.41 | 739,750 | +0.14(+0.84%) |
Nov 16, 2004 | 17.61 | 17.61 | 17.25 | 17.26 | 681,737 | -0.32(-1.80%) |
Nov 15, 2004 | 17.61 | 17.61 | 17.44 | 17.58 | 619,774 | -0.03(-0.15%) |
Nov 12, 2004 | 17.35 | 17.61 | 17.25 | 17.61 | 454,693 | +0.24(+1.40%) |
Nov 11, 2004 | 17.38 | 17.40 | 17.15 | 17.36 | 629,190 | -0.01(-0.08%) |
Nov 10, 2004 | 17.32 | 17.52 | 17.22 | 17.38 | 792,449 | +0.24(+1.38%) |
Nov 09, 2004 | 17.00 | 17.19 | 16.99 | 17.14 | 384,075 | +0.14(+0.85%) |
Nov 08, 2004 | 17.12 | 17.19 | 17.00 | 17.00 | 579,833 | -0.13(-0.77%) |
Nov 05, 2004 | 17.33 | 17.38 | 17.06 | 17.13 | 588,338 | -0.14(-0.80%) |
Nov 04, 2004 | 17.01 | 17.26 | 16.96 | 17.26 | 659,260 | +0.26(+1.51%) |
Nov 03, 2004 | 16.84 | 17.07 | 16.76 | 17.01 | 625,849 | +0.30(+1.81%) |
Nov 02, 2004 | 16.86 | 16.99 | 16.56 | 16.71 | 681,889 | -0.17(-1.01%) |