Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.36 | 16.84 | 16.36 | 16.84 | 16,961 | +0.48(+2.93%) |
Jan 28, 2005 | 16.45 | 16.45 | 16.36 | 16.36 | 12,561 | -0.01(-0.03%) |
Jan 27, 2005 | 16.36 | 16.44 | 16.23 | 16.36 | 7,268 | -0.01(-0.05%) |
Jan 26, 2005 | 16.02 | 16.44 | 15.99 | 16.37 | 38,554 | +0.47(+2.93%) |
Jan 25, 2005 | 15.91 | 15.99 | 15.65 | 15.91 | 79,324 | +0.06(+0.36%) |
Jan 24, 2005 | 15.92 | 15.92 | 15.61 | 15.85 | 55,018 | +0.02(+0.14%) |
Jan 21, 2005 | 15.65 | 15.94 | 15.51 | 15.83 | 37,434 | +0.32(+2.07%) |
Jan 20, 2005 | 15.80 | 15.93 | 15.50 | 15.51 | 47,404 | -0.45(-2.83%) |
Jan 19, 2005 | 15.95 | 16.36 | 15.63 | 15.96 | 72,805 | -0.23(-1.43%) |
Jan 18, 2005 | 15.72 | 16.27 | 15.57 | 16.19 | 42,162 | +0.38(+2.39%) |
Jan 14, 2005 | 15.82 | 15.87 | 15.51 | 15.81 | 48,535 | +0.28(+1.82%) |
Jan 13, 2005 | 15.54 | 15.76 | 15.50 | 15.53 | 49,131 | -0.17(-1.08%) |
Jan 12, 2005 | 15.63 | 15.72 | 15.44 | 15.70 | 37,641 | +0.16(+1.05%) |
Jan 11, 2005 | 15.57 | 15.89 | 15.46 | 15.54 | 69,887 | -0.14(-0.86%) |
Jan 10, 2005 | 15.46 | 15.96 | 15.46 | 15.67 | 79,082 | +0.21(+1.39%) |
Jan 07, 2005 | 16.26 | 16.26 | 15.46 | 15.46 | 80,054 | -0.55(-3.45%) |
Jan 06, 2005 | 16.19 | 16.27 | 16.01 | 16.01 | 41,673 | -0.18(-1.11%) |
Jan 05, 2005 | 16.47 | 16.63 | 16.19 | 16.19 | 124,629 | -0.32(-1.91%) |
Jan 04, 2005 | 16.79 | 16.87 | 16.45 | 16.51 | 73,004 | +0.06(+0.34%) |
Jan 03, 2005 | 16.56 | 16.75 | 16.44 | 16.45 | 50,871 | -0.08(-0.51%) |
Dec 31, 2004 | 16.78 | 16.78 | 16.53 | 16.53 | 24,818 | -0.26(-1.55%) |
Dec 30, 2004 | 16.88 | 17.14 | 16.79 | 16.79 | 9,749 | -0.08(-0.50%) |
Dec 29, 2004 | 16.88 | 17.09 | 16.84 | 16.88 | 4,431 | -0.29(-1.68%) |
Dec 28, 2004 | 16.86 | 17.21 | 16.60 | 17.17 | 11,699 | +0.52(+3.12%) |
Dec 27, 2004 | 17.01 | 17.01 | 16.49 | 16.65 | 8,863 | -0.19(-1.11%) |
Dec 23, 2004 | 16.56 | 16.86 | 16.56 | 16.83 | 7,977 | +0.19(+1.12%) |
Dec 22, 2004 | 16.67 | 16.75 | 16.48 | 16.65 | 18,436 | +0.08(+0.51%) |
Dec 21, 2004 | 16.80 | 16.80 | 16.43 | 16.56 | 36,518 | +0.02(+0.10%) |
Dec 20, 2004 | 16.53 | 16.94 | 16.42 | 16.55 | 26,236 | +0.00(+0.00%) |
Dec 17, 2004 | 16.53 | 16.91 | 16.48 | 16.55 | 38,645 | -0.12(-0.71%) |
Dec 16, 2004 | 16.92 | 16.97 | 16.51 | 16.66 | 32,440 | -0.54(-3.12%) |
Dec 15, 2004 | 16.79 | 17.20 | 16.79 | 17.20 | 34,745 | +0.31(+1.84%) |
Dec 14, 2004 | 16.82 | 17.07 | 16.77 | 16.89 | 23,399 | -0.05(-0.30%) |
Dec 13, 2004 | 16.64 | 17.09 | 16.39 | 16.94 | 37,049 | +0.51(+3.12%) |
Dec 10, 2004 | 16.67 | 16.67 | 16.03 | 16.43 | 47,508 | +0.04(+0.24%) |
Dec 09, 2004 | 16.25 | 16.41 | 16.24 | 16.39 | 14,890 | -0.18(-1.09%) |
Dec 08, 2004 | 16.30 | 16.57 | 16.20 | 16.57 | 25,881 | +0.42(+2.58%) |
Dec 07, 2004 | 16.84 | 16.84 | 16.15 | 16.15 | 36,518 | -0.76(-4.50%) |
Dec 06, 2004 | 16.92 | 17.02 | 16.91 | 16.91 | 20,740 | +0.00(+0.00%) |
Dec 03, 2004 | 16.98 | 17.04 | 16.70 | 16.91 | 30,490 | +0.03(+0.17%) |
Dec 02, 2004 | 16.87 | 16.92 | 16.74 | 16.88 | 27,299 | -0.04(-0.23%) |
Dec 01, 2004 | 16.58 | 17.00 | 16.58 | 16.92 | 43,963 | +0.37(+2.21%) |
Nov 30, 2004 | 16.44 | 16.60 | 16.42 | 16.56 | 17,372 | +0.02(+0.10%) |
Nov 29, 2004 | 16.11 | 16.56 | 15.99 | 16.54 | 23,045 | +0.43(+2.70%) |
Nov 26, 2004 | 16.35 | 16.35 | 16.05 | 16.11 | 22,336 | -0.19(-1.18%) |
Nov 24, 2004 | 16.05 | 16.44 | 16.05 | 16.30 | 33,327 | +0.05(+0.31%) |
Nov 23, 2004 | 15.99 | 16.25 | 15.85 | 16.25 | 22,690 | +0.09(+0.56%) |
Nov 22, 2004 | 15.37 | 16.20 | 15.37 | 16.16 | 34,390 | +0.61(+3.92%) |
Nov 19, 2004 | 15.94 | 15.94 | 15.55 | 15.55 | 37,049 | -0.39(-2.44%) |
Nov 18, 2004 | 15.89 | 16.07 | 15.70 | 15.94 | 21,627 | -0.06(-0.39%) |
Nov 17, 2004 | 16.04 | 16.19 | 15.91 | 16.00 | 20,918 | +0.20(+1.25%) |
Nov 16, 2004 | 16.11 | 16.17 | 15.80 | 15.80 | 9,218 | -0.23(-1.41%) |
Nov 15, 2004 | 15.77 | 16.08 | 15.51 | 16.03 | 14,890 | +0.23(+1.46%) |
Nov 12, 2004 | 15.70 | 15.79 | 15.51 | 15.79 | 16,840 | +0.15(+0.94%) |
Nov 11, 2004 | 15.23 | 15.65 | 15.17 | 15.65 | 50,877 | +0.41(+2.70%) |
Nov 10, 2004 | 15.23 | 15.36 | 15.12 | 15.24 | 50,168 | -0.16(-1.03%) |
Nov 09, 2004 | 15.38 | 15.44 | 15.24 | 15.39 | 183,299 | +0.02(+0.11%) |
Nov 08, 2004 | 15.61 | 15.62 | 15.31 | 15.38 | 36,695 | -0.14(-0.87%) |
Nov 05, 2004 | 15.37 | 15.64 | 15.37 | 15.51 | 31,731 | -0.08(-0.54%) |
Nov 04, 2004 | 15.37 | 15.64 | 15.37 | 15.60 | 35,808 | +0.06(+0.36%) |
Nov 03, 2004 | 15.51 | 15.57 | 15.25 | 15.54 | 21,981 | +0.12(+0.80%) |
Nov 02, 2004 | 15.26 | 15.51 | 15.14 | 15.42 | 33,504 | +0.02(+0.15%) |