Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.78 | 16.84 | 16.70 | 16.73 | 325,556 | +0.09(+0.54%) |
Jan 28, 2005 | 16.66 | 16.81 | 16.54 | 16.64 | 288,779 | -0.08(-0.47%) |
Jan 27, 2005 | 16.78 | 16.82 | 16.64 | 16.72 | 153,346 | -0.05(-0.32%) |
Jan 26, 2005 | 16.69 | 16.89 | 16.55 | 16.78 | 470,983 | +0.22(+1.35%) |
Jan 25, 2005 | 16.66 | 16.75 | 16.50 | 16.55 | 296,494 | -0.04(-0.22%) |
Jan 24, 2005 | 16.70 | 16.78 | 16.52 | 16.59 | 318,356 | -0.01(-0.04%) |
Jan 21, 2005 | 16.61 | 16.86 | 16.54 | 16.60 | 567,935 | +0.08(+0.51%) |
Jan 20, 2005 | 16.31 | 16.60 | 16.14 | 16.51 | 707,533 | +0.05(+0.33%) |
Jan 19, 2005 | 17.21 | 17.52 | 16.43 | 16.46 | 692,133 | -1.58(-8.78%) |
Jan 18, 2005 | 17.76 | 18.08 | 17.71 | 18.04 | 177,757 | +0.18(+1.02%) |
Jan 14, 2005 | 17.75 | 17.97 | 17.57 | 17.86 | 175,236 | +0.24(+1.37%) |
Jan 13, 2005 | 18.07 | 18.19 | 17.55 | 17.62 | 255,682 | -0.25(-1.39%) |
Jan 12, 2005 | 17.90 | 17.99 | 17.80 | 17.87 | 274,288 | -0.07(-0.40%) |
Jan 11, 2005 | 18.01 | 18.16 | 17.73 | 17.94 | 350,277 | -0.11(-0.64%) |
Jan 10, 2005 | 18.03 | 18.16 | 17.84 | 18.05 | 172,676 | +0.30(+1.70%) |
Jan 07, 2005 | 18.02 | 18.14 | 17.75 | 17.75 | 312,583 | -0.33(-1.84%) |
Jan 06, 2005 | 18.19 | 18.31 | 17.82 | 18.08 | 108,758 | +0.04(+0.23%) |
Jan 05, 2005 | 18.00 | 18.35 | 17.87 | 18.04 | 255,072 | -0.02(-0.13%) |
Jan 04, 2005 | 18.31 | 18.52 | 17.99 | 18.07 | 370,101 | -0.18(-0.99%) |
Jan 03, 2005 | 18.84 | 18.84 | 18.17 | 18.25 | 315,500 | -0.54(-2.90%) |
Dec 31, 2004 | 19.17 | 19.17 | 18.64 | 18.79 | 107,969 | -0.07(-0.35%) |
Dec 30, 2004 | 19.00 | 19.05 | 18.85 | 18.86 | 56,547 | -0.10(-0.54%) |
Dec 29, 2004 | 18.82 | 19.10 | 18.82 | 18.96 | 47,949 | -0.22(-1.14%) |
Dec 28, 2004 | 18.95 | 19.18 | 18.86 | 19.18 | 84,159 | +0.25(+1.34%) |
Dec 27, 2004 | 18.89 | 19.05 | 18.72 | 18.92 | 120,370 | -0.05(-0.29%) |
Dec 23, 2004 | 18.96 | 19.01 | 18.86 | 18.98 | 89,450 | +0.08(+0.42%) |
Dec 22, 2004 | 18.66 | 18.93 | 18.56 | 18.90 | 154,596 | +0.21(+1.13%) |
Dec 21, 2004 | 18.39 | 18.71 | 18.36 | 18.69 | 250,164 | +0.36(+1.95%) |
Dec 20, 2004 | 18.14 | 18.34 | 17.84 | 18.33 | 141,038 | +0.09(+0.50%) |
Dec 17, 2004 | 18.41 | 18.45 | 18.09 | 18.24 | 178,240 | +0.01(+0.07%) |
Dec 16, 2004 | 18.77 | 18.92 | 18.16 | 18.23 | 132,440 | -0.51(-2.74%) |
Dec 15, 2004 | 18.46 | 18.74 | 18.37 | 18.74 | 182,208 | +0.31(+1.67%) |
Dec 14, 2004 | 18.33 | 18.43 | 18.10 | 18.43 | 108,134 | +0.15(+0.79%) |
Dec 13, 2004 | 17.99 | 18.29 | 17.78 | 18.29 | 148,147 | +0.41(+2.30%) |
Dec 10, 2004 | 17.99 | 17.99 | 17.64 | 17.88 | 204,530 | +0.04(+0.24%) |
Dec 09, 2004 | 17.99 | 18.06 | 17.61 | 17.84 | 140,707 | -0.19(-1.04%) |
Dec 08, 2004 | 17.86 | 18.07 | 17.73 | 18.02 | 181,878 | +0.16(+0.91%) |
Dec 07, 2004 | 18.46 | 18.48 | 17.85 | 17.86 | 143,518 | -0.64(-3.43%) |
Dec 06, 2004 | 18.64 | 18.82 | 18.39 | 18.49 | 117,724 | -0.30(-1.61%) |
Dec 03, 2004 | 19.20 | 19.23 | 18.63 | 18.80 | 201,223 | -0.47(-2.45%) |
Dec 02, 2004 | 18.98 | 19.35 | 18.98 | 19.27 | 130,456 | +0.07(+0.35%) |
Dec 01, 2004 | 18.75 | 19.21 | 18.63 | 19.20 | 271,163 | +0.57(+3.08%) |
Nov 30, 2004 | 18.52 | 18.75 | 18.52 | 18.63 | 108,796 | -0.06(-0.32%) |
Nov 29, 2004 | 18.75 | 18.77 | 18.28 | 18.69 | 189,649 | +0.07(+0.39%) |
Nov 26, 2004 | 18.72 | 18.80 | 18.56 | 18.62 | 38,194 | -0.06(-0.32%) |
Nov 24, 2004 | 18.86 | 18.86 | 18.55 | 18.68 | 149,966 | -0.07(-0.39%) |
Nov 23, 2004 | 18.85 | 18.88 | 18.34 | 18.75 | 106,481 | +0.07(+0.39%) |
Nov 22, 2004 | 18.37 | 18.72 | 18.29 | 18.68 | 108,961 | +0.37(+2.02%) |
Nov 19, 2004 | 18.47 | 18.74 | 18.31 | 18.31 | 90,277 | -0.40(-2.13%) |
Nov 18, 2004 | 18.56 | 18.80 | 18.42 | 18.71 | 134,755 | +0.10(+0.55%) |
Nov 17, 2004 | 18.53 | 18.77 | 18.43 | 18.60 | 137,400 | +0.19(+1.05%) |
Nov 16, 2004 | 18.66 | 18.78 | 18.36 | 18.41 | 79,695 | -0.47(-2.50%) |
Nov 15, 2004 | 18.84 | 18.89 | 18.62 | 18.88 | 206,183 | +0.04(+0.21%) |
Nov 12, 2004 | 18.30 | 18.91 | 18.30 | 18.84 | 140,046 | +0.08(+0.41%) |
Nov 11, 2004 | 18.59 | 18.77 | 18.43 | 18.77 | 129,794 | +0.13(+0.71%) |
Nov 10, 2004 | 18.67 | 18.76 | 18.54 | 18.63 | 116,071 | -0.02(-0.10%) |
Nov 09, 2004 | 18.44 | 18.67 | 18.33 | 18.65 | 106,315 | +0.14(+0.75%) |
Nov 08, 2004 | 18.30 | 18.77 | 18.30 | 18.51 | 86,805 | -0.23(-1.23%) |
Nov 05, 2004 | 18.78 | 18.89 | 18.60 | 18.74 | 105,158 | -0.15(-0.77%) |
Nov 04, 2004 | 18.64 | 18.89 | 18.17 | 18.89 | 263,392 | +0.07(+0.39%) |
Nov 03, 2004 | 19.03 | 19.26 | 18.50 | 18.82 | 501,156 | +0.07(+0.36%) |
Nov 02, 2004 | 19.05 | 19.11 | 18.66 | 18.75 | 169,642 | -0.42(-2.21%) |