Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.04 | 17.21 | 16.71 | 16.99 | 330,882 | +0.00(+0.00%) |
Jan 28, 2005 | 18.07 | 18.07 | 16.59 | 16.99 | 394,514 | -1.15(-6.34%) |
Jan 27, 2005 | 17.57 | 18.24 | 17.57 | 18.14 | 79,278 | +0.55(+3.13%) |
Jan 26, 2005 | 17.42 | 17.67 | 17.42 | 17.59 | 96,385 | +0.10(+0.55%) |
Jan 25, 2005 | 17.62 | 17.80 | 17.45 | 17.50 | 56,746 | -0.05(-0.27%) |
Jan 24, 2005 | 17.83 | 17.92 | 17.40 | 17.54 | 70,307 | -0.29(-1.61%) |
Jan 21, 2005 | 17.82 | 17.97 | 17.70 | 17.83 | 155,636 | -0.02(-0.13%) |
Jan 20, 2005 | 17.91 | 18.00 | 17.81 | 17.85 | 94,716 | -0.13(-0.72%) |
Jan 19, 2005 | 18.17 | 18.33 | 17.95 | 17.98 | 104,730 | -0.19(-1.03%) |
Jan 18, 2005 | 17.54 | 18.21 | 17.38 | 18.17 | 129,557 | +0.56(+3.16%) |
Jan 14, 2005 | 17.06 | 17.67 | 17.04 | 17.62 | 94,299 | +0.58(+3.38%) |
Jan 13, 2005 | 17.85 | 17.96 | 16.96 | 17.04 | 188,599 | -0.81(-4.54%) |
Jan 12, 2005 | 17.62 | 18.04 | 17.62 | 17.85 | 71,350 | +0.26(+1.47%) |
Jan 11, 2005 | 18.26 | 18.26 | 17.59 | 17.59 | 94,925 | -0.73(-3.98%) |
Jan 10, 2005 | 18.24 | 18.52 | 18.16 | 18.32 | 98,472 | +0.01(+0.05%) |
Jan 07, 2005 | 18.36 | 18.41 | 18.20 | 18.31 | 146,039 | -0.12(-0.62%) |
Jan 06, 2005 | 17.90 | 18.46 | 17.85 | 18.43 | 143,535 | +0.45(+2.51%) |
Jan 05, 2005 | 18.14 | 18.56 | 17.93 | 17.97 | 152,715 | -0.24(-1.32%) |
Jan 04, 2005 | 18.71 | 18.71 | 18.18 | 18.21 | 199,030 | -0.49(-2.64%) |
Jan 03, 2005 | 19.01 | 19.04 | 18.60 | 18.71 | 119,543 | -0.23(-1.19%) |
Dec 31, 2004 | 18.89 | 19.16 | 18.67 | 18.93 | 69,055 | +0.07(+0.38%) |
Dec 30, 2004 | 19.08 | 19.18 | 18.76 | 18.86 | 57,998 | -0.26(-1.38%) |
Dec 29, 2004 | 19.36 | 19.36 | 19.07 | 19.12 | 55,912 | -0.28(-1.46%) |
Dec 28, 2004 | 19.03 | 19.41 | 19.03 | 19.41 | 70,307 | +0.41(+2.17%) |
Dec 27, 2004 | 19.16 | 19.22 | 18.92 | 19.00 | 63,005 | -0.12(-0.63%) |
Dec 23, 2004 | 19.26 | 19.26 | 19.01 | 19.12 | 68,012 | -0.14(-0.75%) |
Dec 22, 2004 | 18.44 | 19.32 | 18.42 | 19.26 | 117,874 | +0.88(+4.80%) |
Dec 21, 2004 | 18.60 | 18.71 | 18.38 | 18.38 | 113,284 | -0.32(-1.69%) |
Dec 20, 2004 | 18.69 | 18.85 | 18.55 | 18.69 | 130,183 | +0.00(+0.00%) |
Dec 17, 2004 | 18.56 | 18.80 | 18.53 | 18.69 | 113,493 | +0.13(+0.70%) |
Dec 16, 2004 | 18.84 | 18.89 | 18.41 | 18.56 | 83,242 | -0.32(-1.70%) |
Dec 15, 2004 | 18.48 | 18.96 | 18.48 | 18.89 | 174,412 | +0.34(+1.81%) |
Dec 14, 2004 | 18.69 | 18.79 | 18.54 | 18.55 | 244,094 | -0.18(-0.95%) |
Dec 13, 2004 | 18.72 | 18.75 | 18.53 | 18.73 | 55,912 | +0.01(+0.05%) |
Dec 10, 2004 | 18.54 | 18.72 | 18.36 | 18.72 | 29,833 | +0.22(+1.19%) |
Dec 09, 2004 | 18.26 | 18.57 | 17.94 | 18.50 | 62,379 | +0.21(+1.15%) |
Dec 08, 2004 | 18.21 | 18.33 | 18.08 | 18.29 | 86,997 | +0.12(+0.63%) |
Dec 07, 2004 | 18.71 | 18.71 | 18.17 | 18.17 | 95,551 | -0.54(-2.89%) |
Dec 06, 2004 | 19.17 | 19.17 | 18.56 | 18.71 | 201,325 | -0.46(-2.40%) |
Dec 03, 2004 | 19.40 | 19.40 | 19.12 | 19.17 | 47,567 | -0.23(-1.19%) |
Dec 02, 2004 | 19.58 | 19.58 | 19.18 | 19.40 | 158,556 | -0.25(-1.27%) |
Dec 01, 2004 | 19.32 | 19.84 | 19.32 | 19.65 | 274,970 | +0.21(+1.08%) |
Nov 30, 2004 | 19.17 | 19.56 | 19.12 | 19.44 | 240,547 | +0.20(+1.02%) |
Nov 29, 2004 | 18.60 | 19.34 | 18.57 | 19.24 | 217,181 | +0.66(+3.56%) |
Nov 26, 2004 | 18.50 | 18.63 | 18.43 | 18.58 | 59,041 | +0.08(+0.44%) |
Nov 24, 2004 | 18.49 | 18.78 | 18.42 | 18.50 | 68,012 | +0.07(+0.39%) |
Nov 23, 2004 | 18.55 | 18.57 | 18.28 | 18.43 | 76,357 | -0.10(-0.52%) |
Nov 22, 2004 | 18.05 | 18.61 | 18.05 | 18.53 | 162,312 | +0.41(+2.25%) |
Nov 19, 2004 | 18.54 | 18.54 | 18.04 | 18.12 | 158,765 | -0.42(-2.28%) |
Nov 18, 2004 | 18.45 | 18.73 | 18.45 | 18.54 | 123,716 | +0.04(+0.23%) |
Nov 17, 2004 | 18.17 | 18.60 | 18.17 | 18.50 | 100,767 | +0.35(+1.96%) |
Nov 16, 2004 | 18.33 | 18.33 | 17.95 | 18.14 | 146,456 | -0.19(-1.05%) |
Nov 15, 2004 | 18.36 | 18.39 | 18.03 | 18.33 | 111,198 | -0.02(-0.13%) |
Nov 12, 2004 | 18.21 | 18.41 | 18.04 | 18.36 | 153,549 | +0.14(+0.79%) |
Nov 11, 2004 | 18.02 | 18.21 | 17.96 | 18.21 | 203,203 | +0.22(+1.20%) |
Nov 10, 2004 | 18.00 | 18.08 | 17.84 | 18.00 | 170,031 | +0.06(+0.32%) |
Nov 09, 2004 | 18.05 | 18.05 | 17.66 | 17.94 | 225,317 | -0.15(-0.82%) |
Nov 08, 2004 | 17.93 | 18.17 | 17.93 | 18.09 | 186,304 | +0.18(+0.99%) |
Nov 05, 2004 | 18.02 | 18.16 | 17.82 | 17.91 | 315,444 | -0.19(-1.03%) |
Nov 04, 2004 | 18.31 | 18.38 | 17.92 | 18.10 | 297,293 | -0.19(-1.02%) |
Nov 03, 2004 | 17.73 | 18.41 | 17.73 | 18.29 | 307,308 | +0.57(+3.19%) |
Nov 02, 2004 | 17.44 | 17.96 | 17.35 | 17.72 | 361,133 | +0.28(+1.62%) |