Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.49 | 18.88 | 18.46 | 18.84 | 275,338 | +0.36(+1.98%) |
Jan 28, 2005 | 18.39 | 18.50 | 18.17 | 18.48 | 236,902 | +0.09(+0.46%) |
Jan 27, 2005 | 18.41 | 18.49 | 18.29 | 18.39 | 141,442 | -0.08(-0.43%) |
Jan 26, 2005 | 18.00 | 18.49 | 18.00 | 18.47 | 297,030 | +0.61(+3.39%) |
Jan 25, 2005 | 17.84 | 18.07 | 17.69 | 17.86 | 206,462 | +0.04(+0.25%) |
Jan 24, 2005 | 18.07 | 18.23 | 17.70 | 17.82 | 198,852 | -0.27(-1.49%) |
Jan 21, 2005 | 18.04 | 18.35 | 18.03 | 18.09 | 206,216 | -0.05(-0.28%) |
Jan 20, 2005 | 18.00 | 18.23 | 18.00 | 18.14 | 203,120 | +0.14(+0.78%) |
Jan 19, 2005 | 18.25 | 18.25 | 17.94 | 18.00 | 147,210 | -0.21(-1.15%) |
Jan 18, 2005 | 17.57 | 18.23 | 17.54 | 18.21 | 234,394 | +0.59(+3.35%) |
Jan 14, 2005 | 17.86 | 17.89 | 17.57 | 17.62 | 170,496 | -0.22(-1.22%) |
Jan 13, 2005 | 18.09 | 18.16 | 17.66 | 17.84 | 400,642 | -0.36(-1.99%) |
Jan 12, 2005 | 18.20 | 18.31 | 17.73 | 18.20 | 301,748 | +0.11(+0.61%) |
Jan 11, 2005 | 18.11 | 18.27 | 17.84 | 18.09 | 292,534 | -0.02(-0.14%) |
Jan 10, 2005 | 18.00 | 18.37 | 17.91 | 18.11 | 198,066 | +0.05(+0.30%) |
Jan 07, 2005 | 18.11 | 18.25 | 17.79 | 18.06 | 577,842 | -0.12(-0.63%) |
Jan 06, 2005 | 18.00 | 18.40 | 17.75 | 18.18 | 374,370 | +0.20(+1.08%) |
Jan 05, 2005 | 17.75 | 18.11 | 17.64 | 17.98 | 341,932 | +0.28(+1.58%) |
Jan 04, 2005 | 17.82 | 18.00 | 17.38 | 17.70 | 424,766 | -0.25(-1.42%) |
Jan 03, 2005 | 18.32 | 18.62 | 17.89 | 17.95 | 420,408 | -0.51(-2.76%) |
Dec 31, 2004 | 18.64 | 18.68 | 18.45 | 18.46 | 175,400 | -0.04(-0.19%) |
Dec 30, 2004 | 18.36 | 18.65 | 18.30 | 18.50 | 117,600 | +0.00(+0.00%) |
Dec 29, 2004 | 18.38 | 18.57 | 18.30 | 18.50 | 167,000 | +0.05(+0.27%) |
Dec 28, 2004 | 18.29 | 18.48 | 18.18 | 18.45 | 150,800 | +0.31(+1.71%) |
Dec 27, 2004 | 18.25 | 18.30 | 17.75 | 18.14 | 271,200 | -0.08(-0.44%) |
Dec 23, 2004 | 18.23 | 18.29 | 18.07 | 18.22 | 217,600 | +0.15(+0.83%) |
Dec 22, 2004 | 17.52 | 18.21 | 17.45 | 18.07 | 452,600 | +0.55(+3.11%) |
Dec 21, 2004 | 17.44 | 17.62 | 17.26 | 17.52 | 523,600 | +0.19(+1.10%) |
Dec 20, 2004 | 17.16 | 17.50 | 17.14 | 17.34 | 563,200 | +0.09(+0.52%) |
Dec 17, 2004 | 17.38 | 17.40 | 17.14 | 17.25 | 179,400 | -0.02(-0.14%) |
Dec 16, 2004 | 17.35 | 17.43 | 17.25 | 17.27 | 129,200 | -0.08(-0.46%) |
Dec 15, 2004 | 17.38 | 17.40 | 17.25 | 17.35 | 222,400 | -0.04(-0.23%) |
Dec 14, 2004 | 17.43 | 17.49 | 17.32 | 17.39 | 274,800 | +0.00(+0.03%) |
Dec 13, 2004 | 17.10 | 17.44 | 16.91 | 17.39 | 141,000 | +0.38(+2.23%) |
Dec 10, 2004 | 16.93 | 17.14 | 16.93 | 17.00 | 348,200 | +0.14(+0.86%) |
Dec 09, 2004 | 16.68 | 17.00 | 16.60 | 16.86 | 126,600 | +0.04(+0.27%) |
Dec 08, 2004 | 16.59 | 16.95 | 16.59 | 16.82 | 261,200 | +0.22(+1.33%) |
Dec 07, 2004 | 17.07 | 17.07 | 16.48 | 16.59 | 623,400 | -0.41(-2.38%) |
Dec 06, 2004 | 17.20 | 17.23 | 16.91 | 17.00 | 404,600 | -0.14(-0.85%) |
Dec 03, 2004 | 17.24 | 17.30 | 17.12 | 17.14 | 239,000 | -0.14(-0.84%) |
Dec 02, 2004 | 17.25 | 17.50 | 17.20 | 17.29 | 310,200 | -0.02(-0.12%) |
Dec 01, 2004 | 17.23 | 17.41 | 17.10 | 17.31 | 401,200 | +0.31(+1.85%) |
Nov 30, 2004 | 16.87 | 17.12 | 16.82 | 17.00 | 302,800 | +0.12(+0.71%) |
Nov 29, 2004 | 17.00 | 17.00 | 16.76 | 16.88 | 292,800 | -0.02(-0.15%) |
Nov 26, 2004 | 17.02 | 17.02 | 16.75 | 16.90 | 109,600 | -0.03(-0.15%) |
Nov 24, 2004 | 16.84 | 16.99 | 16.75 | 16.93 | 320,200 | -0.20(-1.17%) |
Nov 23, 2004 | 17.11 | 17.15 | 16.96 | 17.12 | 260,600 | +0.07(+0.44%) |
Nov 22, 2004 | 16.89 | 17.07 | 16.89 | 17.05 | 266,400 | +0.07(+0.44%) |
Nov 19, 2004 | 16.95 | 17.05 | 16.91 | 16.98 | 237,800 | -0.07(-0.44%) |
Nov 18, 2004 | 17.30 | 17.30 | 17.03 | 17.05 | 216,400 | -0.29(-1.64%) |
Nov 17, 2004 | 17.35 | 17.55 | 17.20 | 17.34 | 166,000 | -0.07(-0.40%) |
Nov 16, 2004 | 17.70 | 18.08 | 17.26 | 17.41 | 373,800 | -0.36(-2.00%) |
Nov 15, 2004 | 17.30 | 17.96 | 17.14 | 17.76 | 479,600 | +0.35(+2.01%) |
Nov 12, 2004 | 17.38 | 17.42 | 17.10 | 17.41 | 165,400 | +0.01(+0.06%) |
Nov 11, 2004 | 17.19 | 17.50 | 17.02 | 17.40 | 241,400 | +0.07(+0.43%) |
Nov 10, 2004 | 17.25 | 17.44 | 17.15 | 17.32 | 310,600 | +0.00(+0.03%) |
Nov 09, 2004 | 17.09 | 17.38 | 16.93 | 17.32 | 341,400 | +0.39(+2.30%) |
Nov 08, 2004 | 16.90 | 17.00 | 16.73 | 16.93 | 283,200 | +0.02(+0.09%) |
Nov 05, 2004 | 16.68 | 17.12 | 16.59 | 16.91 | 198,800 | +0.16(+0.99%) |
Nov 04, 2004 | 16.48 | 16.75 | 16.25 | 16.75 | 242,200 | +0.20(+1.21%) |
Nov 03, 2004 | 16.02 | 16.57 | 16.02 | 16.55 | 303,600 | +0.62(+3.92%) |
Nov 02, 2004 | 16.05 | 16.31 | 15.84 | 15.93 | 206,400 | -0.09(-0.53%) |