Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.86 | 17.91 | 17.73 | 17.87 | 91,795 | +0.12(+0.69%) |
Jan 28, 2005 | 17.70 | 17.83 | 17.65 | 17.75 | 115,553 | -0.04(-0.22%) |
Jan 27, 2005 | 17.95 | 18.03 | 17.77 | 17.79 | 97,554 | -0.11(-0.62%) |
Jan 26, 2005 | 17.91 | 18.01 | 17.82 | 17.90 | 91,615 | +0.13(+0.72%) |
Jan 25, 2005 | 18.20 | 18.20 | 17.77 | 17.77 | 116,993 | -0.04(-0.25%) |
Jan 24, 2005 | 17.86 | 17.89 | 17.78 | 17.82 | 105,654 | +0.01(+0.06%) |
Jan 21, 2005 | 17.81 | 17.92 | 17.78 | 17.81 | 125,093 | +0.00(+0.00%) |
Jan 20, 2005 | 17.84 | 17.87 | 17.70 | 17.81 | 160,371 | +0.00(+0.00%) |
Jan 19, 2005 | 18.08 | 18.08 | 17.67 | 17.81 | 129,233 | -0.34(-1.87%) |
Jan 18, 2005 | 17.53 | 18.15 | 17.51 | 18.15 | 215,088 | +0.59(+3.35%) |
Jan 14, 2005 | 17.89 | 17.91 | 17.48 | 17.56 | 152,811 | -0.25(-1.40%) |
Jan 13, 2005 | 17.70 | 17.86 | 17.70 | 17.81 | 157,671 | +0.19(+1.10%) |
Jan 12, 2005 | 17.93 | 17.94 | 17.55 | 17.61 | 174,590 | -0.33(-1.83%) |
Jan 11, 2005 | 18.03 | 18.03 | 17.80 | 17.94 | 60,476 | -0.09(-0.52%) |
Jan 10, 2005 | 17.85 | 18.12 | 17.80 | 18.03 | 157,311 | +0.19(+1.06%) |
Jan 07, 2005 | 18.17 | 18.18 | 17.85 | 17.85 | 165,051 | -0.33(-1.83%) |
Jan 06, 2005 | 18.22 | 18.40 | 18.17 | 18.18 | 126,533 | -0.02(-0.12%) |
Jan 05, 2005 | 18.53 | 18.60 | 18.20 | 18.20 | 142,372 | -0.38(-2.06%) |
Jan 04, 2005 | 18.86 | 19.00 | 18.51 | 18.58 | 144,352 | -0.21(-1.09%) |
Jan 03, 2005 | 19.33 | 19.36 | 18.76 | 18.79 | 120,953 | -0.45(-2.34%) |
Dec 31, 2004 | 19.11 | 19.38 | 19.05 | 19.24 | 68,216 | +0.10(+0.52%) |
Dec 30, 2004 | 19.10 | 19.15 | 19.06 | 19.14 | 96,654 | +0.06(+0.29%) |
Dec 29, 2004 | 19.21 | 19.21 | 19.06 | 19.08 | 61,736 | -0.08(-0.44%) |
Dec 28, 2004 | 18.99 | 19.17 | 18.90 | 19.17 | 83,695 | +0.21(+1.08%) |
Dec 27, 2004 | 18.89 | 19.12 | 18.83 | 18.96 | 89,095 | +0.13(+0.68%) |
Dec 23, 2004 | 19.00 | 19.03 | 18.82 | 18.83 | 118,073 | -0.05(-0.26%) |
Dec 22, 2004 | 19.03 | 19.20 | 18.85 | 18.88 | 152,631 | -0.14(-0.76%) |
Dec 21, 2004 | 18.64 | 19.03 | 18.64 | 19.03 | 136,072 | +0.53(+2.85%) |
Dec 20, 2004 | 18.39 | 18.67 | 18.39 | 18.50 | 299,324 | +0.31(+1.71%) |
Dec 17, 2004 | 18.31 | 18.34 | 18.10 | 18.19 | 124,553 | -0.15(-0.82%) |
Dec 16, 2004 | 18.35 | 18.45 | 18.27 | 18.34 | 49,677 | -0.06(-0.33%) |
Dec 15, 2004 | 18.50 | 18.50 | 18.29 | 18.40 | 118,973 | -0.08(-0.45%) |
Dec 14, 2004 | 18.22 | 18.49 | 18.18 | 18.48 | 70,196 | +0.29(+1.62%) |
Dec 13, 2004 | 18.01 | 18.19 | 17.95 | 18.19 | 72,356 | +0.18(+0.99%) |
Dec 10, 2004 | 18.03 | 18.04 | 17.84 | 18.01 | 70,556 | -0.09(-0.52%) |
Dec 09, 2004 | 17.81 | 18.15 | 17.74 | 18.11 | 84,415 | +0.24(+1.37%) |
Dec 08, 2004 | 17.97 | 18.07 | 17.86 | 17.86 | 105,114 | -0.09(-0.50%) |
Dec 07, 2004 | 18.60 | 18.60 | 17.95 | 17.95 | 140,032 | -0.51(-2.74%) |
Dec 06, 2004 | 18.67 | 18.67 | 18.25 | 18.46 | 186,110 | -0.12(-0.63%) |
Dec 03, 2004 | 18.39 | 18.60 | 18.30 | 18.57 | 130,853 | +0.43(+2.36%) |
Dec 02, 2004 | 18.13 | 18.33 | 18.13 | 18.15 | 140,752 | +0.02(+0.09%) |
Dec 01, 2004 | 17.53 | 18.13 | 17.42 | 18.13 | 223,368 | +0.88(+5.09%) |
Nov 30, 2004 | 17.22 | 17.38 | 17.21 | 17.25 | 94,674 | -0.09(-0.54%) |
Nov 29, 2004 | 17.22 | 17.51 | 17.17 | 17.35 | 78,295 | +0.09(+0.55%) |
Nov 26, 2004 | 17.42 | 17.48 | 17.25 | 17.25 | 29,878 | -0.25(-1.43%) |
Nov 24, 2004 | 17.43 | 17.58 | 17.38 | 17.50 | 50,397 | +0.16(+0.93%) |
Nov 23, 2004 | 17.36 | 17.39 | 17.17 | 17.34 | 95,934 | -0.05(-0.29%) |
Nov 22, 2004 | 17.22 | 17.54 | 17.22 | 17.39 | 127,253 | +0.17(+1.00%) |
Nov 19, 2004 | 17.20 | 17.28 | 16.95 | 17.22 | 205,009 | -0.26(-1.46%) |
Nov 18, 2004 | 17.56 | 17.72 | 17.35 | 17.47 | 68,576 | +0.00(+0.00%) |
Nov 17, 2004 | 17.36 | 17.47 | 17.23 | 17.47 | 86,215 | +0.25(+1.45%) |
Nov 16, 2004 | 17.27 | 17.33 | 17.12 | 17.22 | 95,214 | -0.04(-0.26%) |
Nov 15, 2004 | 17.53 | 17.53 | 17.12 | 17.27 | 107,094 | -0.18(-1.02%) |
Nov 12, 2004 | 17.28 | 17.45 | 17.12 | 17.45 | 82,435 | +0.11(+0.64%) |
Nov 11, 2004 | 16.97 | 17.38 | 16.97 | 17.33 | 60,296 | +0.27(+1.60%) |
Nov 10, 2004 | 17.23 | 17.30 | 17.05 | 17.06 | 80,995 | -0.17(-0.97%) |
Nov 09, 2004 | 17.29 | 17.39 | 17.17 | 17.23 | 80,995 | -0.05(-0.29%) |
Nov 08, 2004 | 17.56 | 17.67 | 17.23 | 17.28 | 160,191 | -0.21(-1.21%) |
Nov 05, 2004 | 17.25 | 17.51 | 17.16 | 17.49 | 90,535 | +0.24(+1.38%) |
Nov 04, 2004 | 17.02 | 17.25 | 16.99 | 17.25 | 74,336 | +0.26(+1.50%) |
Nov 03, 2004 | 16.94 | 17.08 | 16.92 | 17.00 | 65,876 | +0.19(+1.16%) |
Nov 02, 2004 | 17.00 | 17.15 | 16.76 | 16.80 | 88,735 | -0.14(-0.85%) |