Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.33 | 17.77 | 17.33 | 17.69 | 482,450 | +0.44(+2.54%) |
Jan 28, 2005 | 17.09 | 17.36 | 17.02 | 17.25 | 410,595 | +0.09(+0.54%) |
Jan 27, 2005 | 17.47 | 17.47 | 17.12 | 17.16 | 334,917 | -0.26(-1.50%) |
Jan 26, 2005 | 17.14 | 17.42 | 17.03 | 17.42 | 574,633 | +0.31(+1.80%) |
Jan 25, 2005 | 17.12 | 17.45 | 17.09 | 17.11 | 344,981 | -0.01(-0.06%) |
Jan 24, 2005 | 17.76 | 17.77 | 17.07 | 17.12 | 731,021 | -0.58(-3.26%) |
Jan 21, 2005 | 17.86 | 17.93 | 17.66 | 17.70 | 570,808 | -0.18(-1.00%) |
Jan 20, 2005 | 18.08 | 18.10 | 17.62 | 17.88 | 867,283 | -0.25(-1.37%) |
Jan 19, 2005 | 18.63 | 18.65 | 18.07 | 18.12 | 381,814 | -0.40(-2.15%) |
Jan 18, 2005 | 18.13 | 18.57 | 18.07 | 18.52 | 650,311 | +0.48(+2.66%) |
Jan 14, 2005 | 17.82 | 18.04 | 17.70 | 18.04 | 454,272 | +0.24(+1.34%) |
Jan 13, 2005 | 17.93 | 17.97 | 17.73 | 17.80 | 502,376 | -0.11(-0.59%) |
Jan 12, 2005 | 18.03 | 18.20 | 17.70 | 17.91 | 492,513 | -0.12(-0.68%) |
Jan 11, 2005 | 18.75 | 18.85 | 17.83 | 18.03 | 954,031 | -0.05(-0.27%) |
Jan 10, 2005 | 18.14 | 18.34 | 18.01 | 18.08 | 376,580 | +0.01(+0.05%) |
Jan 07, 2005 | 18.25 | 18.36 | 18.06 | 18.07 | 279,567 | -0.15(-0.82%) |
Jan 06, 2005 | 18.12 | 18.42 | 17.96 | 18.22 | 437,365 | +0.07(+0.38%) |
Jan 05, 2005 | 18.34 | 18.38 | 18.09 | 18.15 | 602,811 | -0.35(-1.90%) |
Jan 04, 2005 | 18.88 | 19.16 | 18.41 | 18.50 | 641,053 | -0.38(-2.03%) |
Jan 03, 2005 | 19.29 | 19.44 | 18.84 | 18.89 | 1,120,282 | -0.47(-2.43%) |
Dec 31, 2004 | 19.49 | 19.55 | 19.31 | 19.36 | 468,361 | -0.05(-0.27%) |
Dec 30, 2004 | 19.58 | 19.62 | 19.39 | 19.41 | 355,447 | -0.18(-0.93%) |
Dec 29, 2004 | 19.34 | 19.63 | 19.21 | 19.59 | 818,172 | +0.23(+1.16%) |
Dec 28, 2004 | 18.59 | 19.47 | 18.59 | 19.37 | 950,408 | +0.76(+4.06%) |
Dec 27, 2004 | 19.05 | 19.05 | 18.52 | 18.61 | 531,560 | -0.45(-2.36%) |
Dec 23, 2004 | 18.65 | 19.37 | 18.61 | 19.06 | 881,976 | +0.40(+2.17%) |
Dec 22, 2004 | 18.22 | 18.88 | 18.20 | 18.66 | 1,058,492 | +0.88(+4.98%) |
Dec 21, 2004 | 17.15 | 17.79 | 17.12 | 17.77 | 963,290 | +0.70(+4.11%) |
Dec 20, 2004 | 16.93 | 17.22 | 16.92 | 17.07 | 544,240 | +0.17(+1.02%) |
Dec 17, 2004 | 16.66 | 16.96 | 16.66 | 16.90 | 597,578 | +0.25(+1.47%) |
Dec 16, 2004 | 16.34 | 16.74 | 16.32 | 16.65 | 427,301 | +0.30(+1.84%) |
Dec 15, 2004 | 16.36 | 16.45 | 16.26 | 16.35 | 709,888 | +0.04(+0.24%) |
Dec 14, 2004 | 16.53 | 16.54 | 16.29 | 16.31 | 682,112 | -0.22(-1.30%) |
Dec 13, 2004 | 16.57 | 16.75 | 16.50 | 16.53 | 362,089 | -0.01(-0.08%) |
Dec 10, 2004 | 16.59 | 16.70 | 16.51 | 16.54 | 267,491 | -0.09(-0.52%) |
Dec 09, 2004 | 16.66 | 16.74 | 16.43 | 16.63 | 386,443 | -0.03(-0.20%) |
Dec 08, 2004 | 16.91 | 17.02 | 16.56 | 16.66 | 699,824 | -0.17(-0.98%) |
Dec 07, 2004 | 17.21 | 17.25 | 16.81 | 16.83 | 413,011 | -0.39(-2.29%) |
Dec 06, 2004 | 17.33 | 17.39 | 17.16 | 17.22 | 299,292 | -0.11(-0.63%) |
Dec 03, 2004 | 17.51 | 17.55 | 17.24 | 17.33 | 191,611 | -0.16(-0.93%) |
Dec 02, 2004 | 17.36 | 17.62 | 17.35 | 17.49 | 426,697 | +0.14(+0.78%) |
Dec 01, 2004 | 17.19 | 17.47 | 17.16 | 17.36 | 393,487 | +0.25(+1.45%) |
Nov 30, 2004 | 17.40 | 17.69 | 17.11 | 17.11 | 281,177 | -0.29(-1.66%) |
Nov 29, 2004 | 17.23 | 17.52 | 17.15 | 17.40 | 234,683 | +0.18(+1.04%) |
Nov 26, 2004 | 17.32 | 17.32 | 17.17 | 17.22 | 106,674 | -0.12(-0.71%) |
Nov 24, 2004 | 17.33 | 17.49 | 17.33 | 17.34 | 219,990 | +0.02(+0.10%) |
Nov 23, 2004 | 17.08 | 17.36 | 17.00 | 17.32 | 326,262 | +0.21(+1.20%) |
Nov 22, 2004 | 17.12 | 17.13 | 16.86 | 17.12 | 512,842 | -0.01(-0.04%) |
Nov 19, 2004 | 17.41 | 17.47 | 17.09 | 17.12 | 252,597 | -0.33(-1.90%) |
Nov 18, 2004 | 17.45 | 17.51 | 17.31 | 17.46 | 162,024 | +0.01(+0.08%) |
Nov 17, 2004 | 17.27 | 17.55 | 17.27 | 17.44 | 296,675 | +0.26(+1.50%) |
Nov 16, 2004 | 17.43 | 17.43 | 17.04 | 17.18 | 265,881 | -0.27(-1.57%) |
Nov 15, 2004 | 17.51 | 17.55 | 17.33 | 17.46 | 403,953 | -0.38(-2.12%) |
Nov 12, 2004 | 17.47 | 17.84 | 17.39 | 17.84 | 519,484 | +0.44(+2.55%) |
Nov 11, 2004 | 17.26 | 17.45 | 16.98 | 17.39 | 972,347 | -0.38(-2.12%) |
Nov 10, 2004 | 17.84 | 18.07 | 17.69 | 17.77 | 589,929 | -0.07(-0.39%) |
Nov 09, 2004 | 17.64 | 17.88 | 17.64 | 17.84 | 709,083 | +0.19(+1.05%) |
Nov 08, 2004 | 17.39 | 17.65 | 17.38 | 17.65 | 712,706 | +0.26(+1.52%) |
Nov 05, 2004 | 17.31 | 17.49 | 17.27 | 17.39 | 669,633 | +0.36(+2.14%) |
Nov 04, 2004 | 16.76 | 17.04 | 16.56 | 17.02 | 635,014 | +0.43(+2.62%) |
Nov 03, 2004 | 16.60 | 16.75 | 16.49 | 16.59 | 334,716 | +0.12(+0.72%) |
Nov 02, 2004 | 16.48 | 16.60 | 16.43 | 16.47 | 372,354 | +0.04(+0.24%) |