Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.10 | 16.37 | 16.07 | 16.35 | 309,182 | +0.30(+1.89%) |
Jan 28, 2005 | 16.11 | 16.12 | 15.91 | 16.05 | 443,926 | -0.10(-0.59%) |
Jan 27, 2005 | 16.24 | 16.25 | 16.02 | 16.15 | 1,040,041 | -0.03(-0.21%) |
Jan 26, 2005 | 16.21 | 16.29 | 16.14 | 16.18 | 305,088 | +0.01(+0.07%) |
Jan 25, 2005 | 16.05 | 16.28 | 16.05 | 16.17 | 439,654 | +0.12(+0.77%) |
Jan 24, 2005 | 16.05 | 16.21 | 16.01 | 16.05 | 408,326 | -0.01(-0.07%) |
Jan 21, 2005 | 16.07 | 16.17 | 16.05 | 16.06 | 328,049 | -0.06(-0.38%) |
Jan 20, 2005 | 16.10 | 16.15 | 15.99 | 16.12 | 340,687 | +0.02(+0.14%) |
Jan 19, 2005 | 16.12 | 16.23 | 16.09 | 16.10 | 227,659 | -0.11(-0.66%) |
Jan 18, 2005 | 16.08 | 16.22 | 16.02 | 16.20 | 317,014 | +0.16(+0.98%) |
Jan 14, 2005 | 15.93 | 16.08 | 15.91 | 16.05 | 267,886 | +0.15(+0.92%) |
Jan 13, 2005 | 15.85 | 15.99 | 15.85 | 15.90 | 426,838 | +0.06(+0.35%) |
Jan 12, 2005 | 15.73 | 15.86 | 15.70 | 15.84 | 367,743 | +0.13(+0.86%) |
Jan 11, 2005 | 15.67 | 15.75 | 15.60 | 15.71 | 284,440 | -0.02(-0.11%) |
Jan 10, 2005 | 15.65 | 15.76 | 15.63 | 15.72 | 436,628 | +0.08(+0.50%) |
Jan 07, 2005 | 15.73 | 15.81 | 15.62 | 15.65 | 556,065 | -0.11(-0.68%) |
Jan 06, 2005 | 15.79 | 15.79 | 15.69 | 15.75 | 402,809 | -0.01(-0.04%) |
Jan 05, 2005 | 15.89 | 15.89 | 15.73 | 15.76 | 443,748 | -0.17(-1.06%) |
Jan 04, 2005 | 16.11 | 16.11 | 15.85 | 15.93 | 606,616 | -0.15(-0.91%) |
Jan 03, 2005 | 16.35 | 16.37 | 15.95 | 16.07 | 601,810 | -0.30(-1.85%) |
Dec 31, 2004 | 16.52 | 16.52 | 16.37 | 16.38 | 205,943 | -0.16(-0.95%) |
Dec 30, 2004 | 16.34 | 16.53 | 16.34 | 16.53 | 249,552 | +0.14(+0.86%) |
Dec 29, 2004 | 16.32 | 16.41 | 16.30 | 16.39 | 160,376 | +0.05(+0.31%) |
Dec 28, 2004 | 16.26 | 16.35 | 16.12 | 16.34 | 661,261 | +0.11(+0.69%) |
Dec 27, 2004 | 16.52 | 16.52 | 16.21 | 16.23 | 302,240 | -0.24(-1.43%) |
Dec 23, 2004 | 16.55 | 16.57 | 16.43 | 16.47 | 286,576 | -0.02(-0.14%) |
Dec 22, 2004 | 16.46 | 16.53 | 16.42 | 16.49 | 344,247 | +0.05(+0.31%) |
Dec 21, 2004 | 16.42 | 16.46 | 16.29 | 16.44 | 284,796 | +0.13(+0.79%) |
Dec 20, 2004 | 16.39 | 16.41 | 16.28 | 16.31 | 258,986 | -0.08(-0.51%) |
Dec 17, 2004 | 16.24 | 16.39 | 16.19 | 16.39 | 281,058 | +0.10(+0.59%) |
Dec 16, 2004 | 16.24 | 16.37 | 16.20 | 16.30 | 418,472 | -0.01(-0.03%) |
Dec 15, 2004 | 16.12 | 16.30 | 16.11 | 16.30 | 403,877 | +0.16(+1.01%) |
Dec 14, 2004 | 16.01 | 16.14 | 15.98 | 16.14 | 249,018 | +0.11(+0.67%) |
Dec 13, 2004 | 16.01 | 16.03 | 15.83 | 16.03 | 218,759 | +0.20(+1.24%) |
Dec 10, 2004 | 15.81 | 15.90 | 15.60 | 15.84 | 337,661 | +0.10(+0.64%) |
Dec 09, 2004 | 15.74 | 15.80 | 15.62 | 15.74 | 275,184 | -0.03(-0.21%) |
Dec 08, 2004 | 15.73 | 15.77 | 15.66 | 15.77 | 227,481 | +0.04(+0.29%) |
Dec 07, 2004 | 15.78 | 15.83 | 15.72 | 15.72 | 712,347 | +0.06(+0.36%) |
Dec 06, 2004 | 15.67 | 15.71 | 15.48 | 15.67 | 344,959 | -0.07(-0.43%) |
Dec 03, 2004 | 15.73 | 15.79 | 15.62 | 15.74 | 250,086 | +0.10(+0.61%) |
Dec 02, 2004 | 15.76 | 15.84 | 15.56 | 15.64 | 520,465 | -0.21(-1.31%) |
Dec 01, 2004 | 15.96 | 15.96 | 15.77 | 15.85 | 295,476 | -0.02(-0.14%) |
Nov 30, 2004 | 16.05 | 16.08 | 15.82 | 15.87 | 673,899 | -0.21(-1.33%) |
Nov 29, 2004 | 16.15 | 16.15 | 15.93 | 16.08 | 438,052 | -0.04(-0.24%) |
Nov 26, 2004 | 16.17 | 16.22 | 16.10 | 16.12 | 75,471 | +0.01(+0.03%) |
Nov 24, 2004 | 16.19 | 16.22 | 16.05 | 16.12 | 365,785 | -0.06(-0.38%) |
Nov 23, 2004 | 15.97 | 16.18 | 15.95 | 16.18 | 460,124 | +0.15(+0.95%) |
Nov 22, 2004 | 15.69 | 16.05 | 15.69 | 16.03 | 267,708 | +0.24(+1.53%) |
Nov 19, 2004 | 15.88 | 15.90 | 15.69 | 15.79 | 407,080 | -0.08(-0.50%) |
Nov 18, 2004 | 15.81 | 15.97 | 15.73 | 15.87 | 372,193 | -0.03(-0.21%) |
Nov 17, 2004 | 16.03 | 16.11 | 15.84 | 15.90 | 355,283 | -0.16(-0.98%) |
Nov 16, 2004 | 16.18 | 16.18 | 16.02 | 16.06 | 474,008 | -0.17(-1.04%) |
Nov 15, 2004 | 16.33 | 16.35 | 16.17 | 16.22 | 453,716 | -0.21(-1.30%) |
Nov 12, 2004 | 16.27 | 16.44 | 16.23 | 16.44 | 293,874 | +0.06(+0.38%) |
Nov 11, 2004 | 16.17 | 16.39 | 16.16 | 16.38 | 229,973 | +0.15(+0.90%) |
Nov 10, 2004 | 16.07 | 16.30 | 16.07 | 16.23 | 316,124 | +0.03(+0.21%) |
Nov 09, 2004 | 16.26 | 16.32 | 16.16 | 16.20 | 412,242 | -0.03(-0.21%) |
Nov 08, 2004 | 16.24 | 16.25 | 16.18 | 16.23 | 407,614 | -0.24(-1.43%) |
Nov 05, 2004 | 16.60 | 16.60 | 16.34 | 16.47 | 500,351 | -0.13(-0.78%) |
Nov 04, 2004 | 16.26 | 16.60 | 16.17 | 16.60 | 488,603 | +0.47(+2.93%) |
Nov 03, 2004 | 15.87 | 16.15 | 15.87 | 16.12 | 497,147 | +0.39(+2.50%) |
Nov 02, 2004 | 15.91 | 15.97 | 15.70 | 15.73 | 331,075 | -0.16(-1.03%) |