Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.18 | 18.39 | 18.18 | 18.38 | 6,260,104 | +0.22(+1.19%) |
Jan 28, 2005 | 18.15 | 18.24 | 18.08 | 18.16 | 4,075,341 | -0.02(-0.14%) |
Jan 27, 2005 | 18.24 | 18.30 | 18.13 | 18.19 | 2,353,309 | -0.09(-0.50%) |
Jan 26, 2005 | 18.24 | 18.30 | 18.19 | 18.28 | 3,172,798 | +0.09(+0.47%) |
Jan 25, 2005 | 18.27 | 18.50 | 18.19 | 18.19 | 4,264,042 | +0.01(+0.07%) |
Jan 24, 2005 | 18.29 | 18.33 | 18.18 | 18.18 | 8,727,186 | +0.01(+0.03%) |
Jan 21, 2005 | 18.30 | 18.33 | 18.16 | 18.17 | 6,671,799 | -0.09(-0.51%) |
Jan 20, 2005 | 18.21 | 18.37 | 18.21 | 18.27 | 6,597,684 | -0.14(-0.74%) |
Jan 19, 2005 | 18.61 | 18.61 | 18.40 | 18.40 | 5,827,280 | -0.18(-0.99%) |
Jan 18, 2005 | 18.22 | 18.60 | 18.22 | 18.59 | 9,501,654 | +0.29(+1.58%) |
Jan 14, 2005 | 18.24 | 18.33 | 18.22 | 18.30 | 8,462,258 | +0.06(+0.34%) |
Jan 13, 2005 | 18.43 | 18.43 | 18.21 | 18.24 | 11,197,519 | -0.18(-0.97%) |
Jan 12, 2005 | 18.49 | 18.49 | 18.28 | 18.41 | 6,269,368 | -0.02(-0.13%) |
Jan 11, 2005 | 18.46 | 18.53 | 18.40 | 18.44 | 9,811,603 | -0.08(-0.43%) |
Jan 10, 2005 | 18.46 | 18.61 | 18.43 | 18.52 | 4,940,827 | +0.02(+0.10%) |
Jan 07, 2005 | 18.67 | 18.67 | 18.50 | 18.50 | 2,006,464 | -0.10(-0.53%) |
Jan 06, 2005 | 18.56 | 18.65 | 18.54 | 18.60 | 4,240,799 | +0.09(+0.50%) |
Jan 05, 2005 | 18.52 | 18.66 | 18.50 | 18.51 | 3,886,153 | -0.03(-0.17%) |
Jan 04, 2005 | 18.80 | 18.83 | 18.50 | 18.54 | 9,805,752 | -0.18(-0.95%) |
Jan 03, 2005 | 18.92 | 18.94 | 18.69 | 18.72 | 6,617,026 | -0.08(-0.43%) |
Dec 31, 2004 | 18.83 | 18.89 | 18.77 | 18.80 | 926,110 | +0.01(+0.07%) |
Dec 30, 2004 | 18.77 | 18.85 | 18.77 | 18.78 | 1,536,582 | +0.02(+0.13%) |
Dec 29, 2004 | 18.80 | 18.83 | 18.73 | 18.76 | 3,890,217 | -0.04(-0.23%) |
Dec 28, 2004 | 18.75 | 18.83 | 18.72 | 18.80 | 1,161,132 | +0.09(+0.46%) |
Dec 27, 2004 | 18.86 | 18.86 | 18.69 | 18.72 | 1,280,269 | -0.10(-0.52%) |
Dec 23, 2004 | 18.83 | 18.87 | 18.79 | 18.81 | 2,095,694 | +0.04(+0.20%) |
Dec 22, 2004 | 18.70 | 18.82 | 18.63 | 18.78 | 3,379,539 | +0.10(+0.56%) |
Dec 21, 2004 | 18.52 | 18.67 | 18.24 | 18.67 | 3,786,683 | +0.24(+1.30%) |
Dec 20, 2004 | 18.46 | 18.59 | 18.43 | 18.43 | 4,716,695 | -0.03(-0.17%) |
Dec 17, 2004 | 18.49 | 18.54 | 18.43 | 18.46 | 5,078,005 | -0.17(-0.92%) |
Dec 16, 2004 | 18.70 | 18.71 | 18.57 | 18.64 | 5,344,721 | -0.13(-0.69%) |
Dec 15, 2004 | 18.64 | 18.77 | 18.64 | 18.77 | 3,297,623 | +0.10(+0.53%) |
Dec 14, 2004 | 18.61 | 18.69 | 18.55 | 18.67 | 2,468,544 | +0.06(+0.33%) |
Dec 13, 2004 | 18.52 | 18.72 | 18.49 | 18.61 | 4,209,268 | +0.12(+0.67%) |
Dec 10, 2004 | 18.30 | 18.54 | 18.30 | 18.48 | 3,214,731 | +0.03(+0.17%) |
Dec 09, 2004 | 18.25 | 18.65 | 18.25 | 18.45 | 2,078,629 | +0.10(+0.54%) |
Dec 08, 2004 | 18.33 | 18.40 | 18.30 | 18.35 | 5,799,324 | +0.05(+0.27%) |
Dec 07, 2004 | 18.55 | 18.55 | 18.29 | 18.30 | 4,994,625 | -0.15(-0.83%) |
Dec 06, 2004 | 18.33 | 18.50 | 18.33 | 18.46 | 2,600,846 | -0.01(-0.07%) |
Dec 03, 2004 | 18.52 | 18.53 | 18.37 | 18.47 | 6,775,170 | -0.01(-0.03%) |
Dec 02, 2004 | 18.46 | 18.57 | 18.43 | 18.48 | 7,034,734 | -0.03(-0.17%) |
Dec 01, 2004 | 18.24 | 18.51 | 18.23 | 18.51 | 7,952,556 | +0.36(+1.97%) |
Nov 30, 2004 | 18.17 | 18.18 | 18.06 | 18.15 | 8,292,086 | -0.02(-0.10%) |
Nov 29, 2004 | 18.24 | 18.30 | 18.06 | 18.17 | 8,781,309 | -0.09(-0.47%) |
Nov 26, 2004 | 18.28 | 18.30 | 18.24 | 18.25 | 920,584 | +0.01(+0.07%) |
Nov 24, 2004 | 18.30 | 18.30 | 18.22 | 18.24 | 2,915,996 | +0.07(+0.41%) |
Nov 23, 2004 | 18.09 | 18.22 | 18.07 | 18.17 | 2,449,365 | +0.04(+0.24%) |
Nov 22, 2004 | 17.93 | 18.16 | 17.93 | 18.13 | 2,474,395 | +0.10(+0.58%) |
Nov 19, 2004 | 18.35 | 18.35 | 17.98 | 18.02 | 14,966,649 | -0.23(-1.28%) |
Nov 18, 2004 | 18.33 | 18.35 | 18.24 | 18.25 | 3,748,651 | -0.04(-0.24%) |
Nov 17, 2004 | 18.30 | 18.46 | 18.26 | 18.30 | 7,269,269 | +0.04(+0.24%) |
Nov 16, 2004 | 18.42 | 18.42 | 18.24 | 18.25 | 5,371,538 | -0.15(-0.84%) |
Nov 15, 2004 | 18.39 | 18.45 | 18.33 | 18.41 | 4,547,498 | +0.06(+0.30%) |
Nov 12, 2004 | 18.33 | 18.39 | 18.19 | 18.35 | 4,921,973 | +0.07(+0.40%) |
Nov 11, 2004 | 18.15 | 18.30 | 18.14 | 18.28 | 3,874,451 | +0.17(+0.95%) |
Nov 10, 2004 | 18.12 | 18.19 | 18.05 | 18.11 | 2,359,485 | +0.05(+0.27%) |
Nov 09, 2004 | 18.09 | 18.18 | 18.05 | 18.06 | 2,460,255 | -0.02(-0.10%) |
Nov 08, 2004 | 18.08 | 18.14 | 18.05 | 18.08 | 7,225,385 | -0.02(-0.14%) |
Nov 05, 2004 | 18.05 | 18.30 | 18.00 | 18.10 | 8,219,759 | -0.04(-0.20%) |
Nov 04, 2004 | 17.87 | 18.14 | 17.81 | 18.14 | 7,414,898 | +0.30(+1.69%) |
Nov 03, 2004 | 18.25 | 18.25 | 17.79 | 17.84 | 7,494,214 | +0.10(+0.59%) |
Nov 02, 2004 | 17.72 | 17.87 | 17.66 | 17.73 | 12,598,387 | +0.07(+0.42%) |