Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.03 | 17.35 | 16.99 | 17.31 | 490,534 | +0.28(+1.66%) |
Jan 28, 2005 | 17.08 | 17.21 | 16.81 | 17.03 | 414,885 | -0.07(-0.44%) |
Jan 27, 2005 | 17.16 | 17.19 | 16.97 | 17.11 | 417,960 | -0.14(-0.82%) |
Jan 26, 2005 | 16.91 | 17.25 | 16.86 | 17.25 | 844,014 | +0.32(+1.87%) |
Jan 25, 2005 | 17.22 | 17.22 | 16.86 | 16.93 | 777,660 | -0.26(-1.50%) |
Jan 24, 2005 | 17.28 | 17.40 | 17.09 | 17.19 | 395,725 | -0.18(-1.05%) |
Jan 21, 2005 | 17.49 | 17.66 | 17.25 | 17.37 | 536,572 | -0.25(-1.42%) |
Jan 20, 2005 | 18.10 | 18.11 | 17.46 | 17.62 | 969,284 | -0.47(-2.62%) |
Jan 19, 2005 | 17.88 | 18.29 | 17.86 | 18.10 | 876,963 | -0.03(-0.14%) |
Jan 18, 2005 | 17.71 | 18.15 | 17.53 | 18.12 | 579,642 | +0.39(+2.21%) |
Jan 14, 2005 | 17.49 | 17.75 | 17.42 | 17.73 | 699,182 | +0.32(+1.82%) |
Jan 13, 2005 | 17.42 | 17.71 | 17.26 | 17.41 | 751,780 | -0.10(-0.57%) |
Jan 12, 2005 | 17.56 | 17.69 | 17.46 | 17.51 | 682,464 | -0.05(-0.28%) |
Jan 11, 2005 | 17.66 | 17.86 | 17.53 | 17.56 | 361,840 | -0.09(-0.52%) |
Jan 10, 2005 | 17.80 | 17.99 | 17.62 | 17.66 | 494,571 | -0.13(-0.75%) |
Jan 07, 2005 | 17.45 | 18.15 | 17.41 | 17.79 | 1,142,748 | +0.27(+1.52%) |
Jan 06, 2005 | 17.41 | 17.63 | 17.11 | 17.52 | 1,406,263 | +0.62(+3.70%) |
Jan 05, 2005 | 16.84 | 17.23 | 16.84 | 16.90 | 904,331 | +0.09(+0.55%) |
Jan 04, 2005 | 17.35 | 17.61 | 16.80 | 16.81 | 746,207 | -0.58(-3.35%) |
Jan 03, 2005 | 17.21 | 17.66 | 17.09 | 17.39 | 1,275,482 | +0.81(+4.87%) |
Dec 31, 2004 | 16.55 | 16.76 | 16.52 | 16.58 | 317,727 | -0.11(-0.65%) |
Dec 30, 2004 | 16.57 | 16.72 | 16.56 | 16.69 | 400,221 | +0.07(+0.45%) |
Dec 29, 2004 | 16.35 | 16.66 | 16.25 | 16.61 | 323,491 | +0.30(+1.84%) |
Dec 28, 2004 | 16.24 | 16.42 | 16.18 | 16.31 | 253,245 | +0.07(+0.46%) |
Dec 27, 2004 | 16.28 | 16.43 | 16.07 | 16.24 | 190,684 | -0.08(-0.51%) |
Dec 23, 2004 | 16.36 | 16.50 | 16.29 | 16.32 | 418,593 | -0.08(-0.51%) |
Dec 22, 2004 | 16.06 | 16.44 | 15.97 | 16.41 | 569,291 | +0.33(+2.07%) |
Dec 21, 2004 | 15.77 | 16.07 | 15.71 | 16.07 | 750,129 | +0.48(+3.10%) |
Dec 20, 2004 | 15.76 | 15.95 | 15.59 | 15.59 | 269,095 | -0.27(-1.68%) |
Dec 17, 2004 | 16.01 | 16.02 | 15.71 | 15.86 | 452,455 | -0.08(-0.47%) |
Dec 16, 2004 | 16.09 | 16.21 | 15.86 | 15.93 | 237,274 | -0.18(-1.14%) |
Dec 15, 2004 | 15.98 | 16.13 | 15.86 | 16.11 | 270,896 | +0.05(+0.31%) |
Dec 14, 2004 | 16.03 | 16.19 | 15.94 | 16.06 | 256,247 | +0.06(+0.36%) |
Dec 13, 2004 | 15.89 | 16.13 | 15.89 | 16.01 | 295,873 | +0.04(+0.26%) |
Dec 10, 2004 | 16.05 | 16.10 | 15.91 | 15.96 | 256,607 | -0.07(-0.47%) |
Dec 09, 2004 | 15.96 | 16.22 | 15.71 | 16.04 | 377,646 | +0.10(+0.63%) |
Dec 08, 2004 | 16.01 | 16.22 | 15.88 | 15.94 | 279,182 | -0.08(-0.52%) |
Dec 07, 2004 | 16.50 | 16.50 | 16.02 | 16.02 | 237,995 | -0.39(-2.38%) |
Dec 06, 2004 | 16.31 | 16.47 | 16.18 | 16.41 | 314,605 | +0.03(+0.15%) |
Dec 03, 2004 | 16.05 | 16.40 | 16.02 | 16.39 | 293,471 | +0.25(+1.55%) |
Dec 02, 2004 | 16.22 | 16.31 | 16.02 | 16.14 | 303,918 | -0.10(-0.62%) |
Dec 01, 2004 | 15.98 | 16.26 | 15.98 | 16.24 | 453,295 | +0.18(+1.14%) |
Nov 30, 2004 | 16.36 | 16.40 | 16.04 | 16.06 | 325,532 | -0.34(-2.08%) |
Nov 29, 2004 | 16.52 | 16.61 | 16.27 | 16.40 | 300,195 | -0.03(-0.20%) |
Nov 26, 2004 | 16.51 | 16.60 | 16.41 | 16.43 | 73,367 | -0.17(-1.00%) |
Nov 24, 2004 | 16.61 | 16.61 | 16.37 | 16.60 | 292,390 | +0.04(+0.25%) |
Nov 23, 2004 | 16.54 | 16.67 | 16.28 | 16.56 | 247,001 | -0.04(-0.25%) |
Nov 22, 2004 | 16.73 | 16.82 | 16.54 | 16.60 | 223,105 | -0.18(-1.09%) |
Nov 19, 2004 | 17.01 | 17.07 | 16.70 | 16.78 | 350,508 | -0.27(-1.61%) |
Nov 18, 2004 | 17.05 | 17.08 | 16.96 | 17.06 | 477,791 | +0.02(+0.15%) |
Nov 17, 2004 | 16.71 | 17.07 | 16.71 | 17.03 | 378,727 | +0.31(+1.84%) |
Nov 16, 2004 | 16.98 | 17.01 | 16.61 | 16.72 | 266,093 | -0.19(-1.13%) |
Nov 15, 2004 | 16.74 | 17.01 | 16.70 | 16.91 | 327,453 | +0.12(+0.74%) |
Nov 12, 2004 | 16.91 | 16.91 | 16.55 | 16.79 | 219,263 | -0.15(-0.88%) |
Nov 11, 2004 | 16.78 | 16.97 | 16.75 | 16.94 | 204,373 | +0.14(+0.84%) |
Nov 10, 2004 | 16.86 | 16.99 | 16.69 | 16.80 | 336,459 | -0.06(-0.35%) |
Nov 09, 2004 | 16.56 | 16.86 | 16.56 | 16.86 | 381,128 | +0.19(+1.15%) |
Nov 08, 2004 | 16.76 | 16.86 | 16.60 | 16.66 | 393,737 | -0.15(-0.89%) |
Nov 05, 2004 | 16.61 | 17.11 | 16.53 | 16.81 | 1,148,069 | +0.22(+1.30%) |
Nov 04, 2004 | 16.36 | 16.61 | 16.36 | 16.60 | 250,843 | +0.19(+1.17%) |
Nov 03, 2004 | 16.36 | 16.54 | 16.22 | 16.41 | 421,114 | +0.18(+1.13%) |
Nov 02, 2004 | 16.36 | 16.37 | 15.61 | 16.22 | 498,925 | +0.27(+1.72%) |