Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.42 | 17.60 | 16.50 | 16.85 | 1,237,439 | -0.45(-2.60%) |
Jan 28, 2005 | 17.95 | 17.95 | 17.11 | 17.30 | 448,716 | -0.35(-1.98%) |
Jan 27, 2005 | 17.28 | 17.82 | 17.28 | 17.65 | 604,292 | +0.53(+3.10%) |
Jan 26, 2005 | 17.20 | 17.32 | 16.95 | 17.12 | 924,848 | -0.03(-0.17%) |
Jan 25, 2005 | 17.34 | 17.98 | 17.10 | 17.15 | 714,493 | +0.12(+0.70%) |
Jan 24, 2005 | 17.96 | 18.37 | 16.92 | 17.03 | 762,296 | -0.91(-5.07%) |
Jan 21, 2005 | 18.90 | 18.90 | 17.76 | 17.94 | 767,913 | -0.84(-4.47%) |
Jan 20, 2005 | 18.89 | 19.10 | 18.57 | 18.78 | 524,510 | -0.12(-0.63%) |
Jan 19, 2005 | 19.18 | 19.30 | 18.57 | 18.90 | 1,093,242 | -0.32(-1.66%) |
Jan 18, 2005 | 18.79 | 19.63 | 18.44 | 19.22 | 1,360,489 | +0.61(+3.28%) |
Jan 14, 2005 | 18.73 | 18.90 | 18.47 | 18.61 | 690,777 | -0.05(-0.27%) |
Jan 13, 2005 | 19.00 | 19.00 | 18.55 | 18.66 | 481,755 | -0.35(-1.84%) |
Jan 12, 2005 | 18.96 | 19.05 | 18.67 | 19.01 | 569,183 | +0.01(+0.05%) |
Jan 11, 2005 | 19.68 | 19.78 | 18.76 | 19.00 | 715,698 | -0.80(-4.04%) |
Jan 10, 2005 | 19.25 | 19.86 | 19.17 | 19.80 | 598,043 | +0.61(+3.18%) |
Jan 07, 2005 | 19.25 | 19.33 | 18.80 | 19.19 | 324,307 | +0.10(+0.52%) |
Jan 06, 2005 | 19.06 | 19.25 | 18.77 | 19.09 | 396,455 | +0.29(+1.54%) |
Jan 05, 2005 | 19.09 | 19.35 | 18.55 | 18.80 | 480,565 | -0.43(-2.24%) |
Jan 04, 2005 | 20.10 | 20.54 | 18.90 | 19.23 | 679,037 | -0.53(-2.68%) |
Jan 03, 2005 | 20.29 | 20.57 | 19.55 | 19.76 | 469,493 | -0.48(-2.37%) |
Dec 31, 2004 | 20.61 | 20.61 | 20.08 | 20.24 | 262,900 | -0.16(-0.78%) |
Dec 30, 2004 | 20.41 | 20.62 | 20.10 | 20.40 | 345,000 | -0.06(-0.29%) |
Dec 29, 2004 | 20.10 | 20.51 | 19.92 | 20.46 | 582,900 | +0.39(+1.94%) |
Dec 28, 2004 | 19.65 | 20.28 | 19.43 | 20.07 | 414,400 | +0.42(+2.14%) |
Dec 27, 2004 | 19.88 | 19.91 | 19.36 | 19.65 | 295,300 | -0.17(-0.86%) |
Dec 23, 2004 | 19.92 | 19.95 | 19.61 | 19.82 | 333,300 | +0.14(+0.71%) |
Dec 22, 2004 | 19.69 | 20.08 | 19.65 | 19.68 | 742,300 | +0.07(+0.36%) |
Dec 21, 2004 | 19.00 | 19.70 | 19.00 | 19.61 | 599,400 | +0.48(+2.51%) |
Dec 20, 2004 | 18.91 | 19.50 | 18.86 | 19.13 | 987,900 | +0.17(+0.90%) |
Dec 17, 2004 | 19.25 | 19.41 | 18.32 | 18.96 | 1,237,400 | -0.61(-3.12%) |
Dec 16, 2004 | 19.36 | 19.91 | 19.36 | 19.57 | 494,700 | +0.11(+0.57%) |
Dec 15, 2004 | 19.40 | 19.54 | 19.00 | 19.46 | 536,800 | +0.00(+0.00%) |
Dec 14, 2004 | 19.10 | 19.60 | 18.74 | 19.46 | 731,400 | +0.43(+2.26%) |
Dec 13, 2004 | 18.75 | 19.20 | 18.39 | 19.03 | 758,300 | +0.28(+1.49%) |
Dec 10, 2004 | 18.60 | 18.86 | 18.41 | 18.75 | 626,300 | +0.10(+0.54%) |
Dec 09, 2004 | 18.73 | 18.87 | 18.45 | 18.65 | 585,700 | -0.21(-1.11%) |
Dec 08, 2004 | 18.70 | 19.40 | 18.57 | 18.86 | 1,472,000 | +0.26(+1.40%) |
Dec 07, 2004 | 18.87 | 19.37 | 18.50 | 18.60 | 936,200 | -0.69(-3.58%) |
Dec 06, 2004 | 19.61 | 19.62 | 18.85 | 19.29 | 1,044,600 | -0.17(-0.87%) |
Dec 03, 2004 | 19.91 | 20.27 | 19.22 | 19.46 | 1,539,900 | -0.66(-3.28%) |
Dec 02, 2004 | 19.50 | 20.57 | 19.36 | 20.12 | 2,194,000 | +0.72(+3.71%) |
Dec 01, 2004 | 19.40 | 20.31 | 18.50 | 19.40 | 5,827,400 | +0.71(+3.83%) |
Nov 30, 2004 | 15.14 | 18.68 | 15.12 | 18.68 | 6,416,400 | +3.59(+23.82%) |
Nov 29, 2004 | 14.85 | 15.41 | 14.73 | 15.09 | 1,044,100 | +0.24(+1.62%) |
Nov 26, 2004 | 14.63 | 14.87 | 14.63 | 14.85 | 204,500 | +0.17(+1.16%) |
Nov 24, 2004 | 14.59 | 14.97 | 14.58 | 14.68 | 508,300 | -0.01(-0.07%) |
Nov 23, 2004 | 14.88 | 14.88 | 14.18 | 14.69 | 1,212,700 | -0.04(-0.27%) |
Nov 22, 2004 | 15.15 | 15.35 | 14.65 | 14.73 | 996,800 | -0.36(-2.39%) |
Nov 19, 2004 | 15.69 | 15.96 | 15.00 | 15.09 | 1,016,500 | -0.79(-4.97%) |
Nov 18, 2004 | 16.20 | 16.33 | 15.70 | 15.88 | 524,100 | -0.46(-2.82%) |
Nov 17, 2004 | 16.07 | 16.74 | 16.04 | 16.34 | 376,800 | +0.15(+0.93%) |
Nov 16, 2004 | 16.28 | 16.47 | 15.95 | 16.19 | 503,800 | -0.10(-0.61%) |
Nov 15, 2004 | 15.70 | 16.31 | 15.51 | 16.29 | 371,600 | +0.47(+2.97%) |
Nov 12, 2004 | 15.95 | 16.00 | 15.36 | 15.82 | 424,500 | -0.08(-0.50%) |
Nov 11, 2004 | 15.59 | 16.20 | 15.58 | 15.90 | 294,700 | +0.12(+0.76%) |
Nov 10, 2004 | 15.83 | 16.20 | 15.60 | 15.78 | 453,700 | +0.10(+0.64%) |
Nov 09, 2004 | 15.70 | 15.90 | 15.58 | 15.68 | 419,300 | -0.09(-0.57%) |
Nov 08, 2004 | 15.68 | 15.84 | 15.44 | 15.77 | 563,200 | -0.07(-0.44%) |
Nov 05, 2004 | 15.15 | 15.93 | 15.00 | 15.84 | 848,400 | +0.91(+6.10%) |
Nov 04, 2004 | 14.68 | 14.97 | 14.10 | 14.93 | 451,600 | +0.14(+0.95%) |
Nov 03, 2004 | 14.47 | 14.83 | 14.21 | 14.79 | 737,500 | +0.63(+4.45%) |
Nov 02, 2004 | 14.41 | 14.56 | 14.07 | 14.16 | 404,700 | -0.05(-0.35%) |