Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.72 | 15.33 | 14.68 | 15.29 | 288,969 | +0.71(+4.84%) |
Jan 28, 2005 | 14.88 | 14.88 | 14.46 | 14.59 | 228,462 | -0.26(-1.73%) |
Jan 27, 2005 | 14.82 | 14.97 | 14.68 | 14.84 | 176,064 | +0.03(+0.17%) |
Jan 26, 2005 | 15.17 | 15.22 | 14.62 | 14.82 | 378,794 | -0.43(-2.82%) |
Jan 25, 2005 | 15.74 | 15.74 | 15.22 | 15.25 | 308,306 | -0.49(-3.10%) |
Jan 24, 2005 | 15.83 | 15.99 | 15.67 | 15.74 | 78,441 | -0.10(-0.61%) |
Jan 21, 2005 | 15.77 | 16.03 | 15.74 | 15.83 | 153,607 | -0.04(-0.28%) |
Jan 20, 2005 | 15.84 | 16.01 | 15.72 | 15.88 | 165,771 | -0.05(-0.32%) |
Jan 19, 2005 | 16.20 | 16.33 | 15.82 | 15.93 | 198,052 | -0.33(-2.05%) |
Jan 18, 2005 | 16.00 | 16.33 | 15.84 | 16.26 | 276,493 | +0.20(+1.24%) |
Jan 14, 2005 | 16.13 | 16.17 | 16.01 | 16.06 | 214,271 | +0.03(+0.16%) |
Jan 13, 2005 | 16.10 | 16.16 | 15.99 | 16.04 | 166,551 | +0.00(+0.00%) |
Jan 12, 2005 | 16.19 | 16.23 | 15.90 | 16.04 | 167,486 | -0.18(-1.11%) |
Jan 11, 2005 | 16.26 | 16.29 | 16.12 | 16.22 | 126,628 | -0.04(-0.24%) |
Jan 10, 2005 | 16.20 | 16.49 | 16.17 | 16.26 | 265,265 | +0.06(+0.40%) |
Jan 07, 2005 | 16.69 | 16.83 | 16.19 | 16.19 | 186,824 | -0.44(-2.62%) |
Jan 06, 2005 | 16.86 | 16.93 | 16.63 | 16.63 | 124,601 | -0.15(-0.92%) |
Jan 05, 2005 | 17.10 | 17.20 | 16.78 | 16.78 | 192,126 | -0.25(-1.47%) |
Jan 04, 2005 | 17.35 | 17.38 | 17.03 | 17.03 | 153,919 | -0.32(-1.85%) |
Jan 03, 2005 | 18.05 | 18.15 | 17.27 | 17.35 | 203,666 | -0.76(-4.21%) |
Dec 31, 2004 | 17.97 | 18.12 | 17.87 | 18.12 | 142,067 | +0.16(+0.89%) |
Dec 30, 2004 | 17.79 | 18.01 | 17.79 | 17.95 | 83,119 | +0.06(+0.32%) |
Dec 29, 2004 | 17.95 | 17.99 | 17.88 | 17.90 | 60,663 | -0.11(-0.61%) |
Dec 28, 2004 | 17.73 | 18.01 | 17.70 | 18.01 | 135,361 | +0.34(+1.92%) |
Dec 27, 2004 | 17.72 | 17.80 | 17.64 | 17.67 | 72,671 | -0.15(-0.86%) |
Dec 23, 2004 | 17.73 | 17.84 | 17.65 | 17.82 | 81,092 | +0.19(+1.05%) |
Dec 22, 2004 | 17.54 | 17.64 | 17.54 | 17.63 | 131,307 | +0.06(+0.36%) |
Dec 21, 2004 | 17.40 | 17.63 | 17.40 | 17.57 | 134,270 | +0.24(+1.37%) |
Dec 20, 2004 | 17.44 | 17.60 | 17.29 | 17.33 | 118,207 | -0.11(-0.62%) |
Dec 17, 2004 | 17.63 | 17.65 | 17.33 | 17.44 | 128,188 | -0.23(-1.31%) |
Dec 16, 2004 | 18.08 | 18.08 | 17.52 | 17.67 | 218,793 | -0.36(-1.99%) |
Dec 15, 2004 | 17.83 | 18.06 | 17.78 | 18.03 | 122,262 | +0.13(+0.75%) |
Dec 14, 2004 | 17.69 | 17.95 | 17.67 | 17.90 | 118,987 | +0.21(+1.16%) |
Dec 13, 2004 | 17.44 | 17.69 | 17.44 | 17.69 | 132,554 | +0.12(+0.69%) |
Dec 10, 2004 | 17.57 | 17.69 | 17.41 | 17.57 | 108,071 | -0.03(-0.18%) |
Dec 09, 2004 | 17.63 | 17.64 | 17.32 | 17.60 | 69,240 | -0.10(-0.54%) |
Dec 08, 2004 | 17.44 | 17.87 | 17.44 | 17.70 | 105,264 | +0.29(+1.66%) |
Dec 07, 2004 | 17.89 | 17.99 | 17.39 | 17.41 | 112,281 | -0.58(-3.24%) |
Dec 06, 2004 | 17.92 | 18.12 | 17.88 | 17.99 | 89,201 | +0.08(+0.43%) |
Dec 03, 2004 | 18.15 | 18.20 | 17.92 | 17.92 | 92,476 | -0.20(-1.10%) |
Dec 02, 2004 | 18.15 | 18.28 | 18.12 | 18.12 | 108,694 | -0.06(-0.35%) |
Dec 01, 2004 | 17.70 | 18.22 | 17.70 | 18.18 | 218,949 | +0.42(+2.35%) |
Nov 30, 2004 | 17.79 | 17.88 | 17.70 | 17.76 | 104,328 | -0.03(-0.14%) |
Nov 29, 2004 | 17.85 | 18.01 | 17.65 | 17.79 | 175,752 | -0.02(-0.11%) |
Nov 26, 2004 | 17.88 | 17.92 | 17.81 | 17.81 | 30,721 | -0.01(-0.07%) |
Nov 24, 2004 | 17.78 | 17.94 | 17.75 | 17.82 | 88,109 | +0.01(+0.07%) |
Nov 23, 2004 | 17.92 | 17.95 | 17.69 | 17.81 | 158,753 | -0.08(-0.47%) |
Nov 22, 2004 | 17.67 | 17.94 | 17.64 | 17.89 | 145,342 | +0.32(+1.82%) |
Nov 19, 2004 | 17.83 | 17.89 | 17.57 | 17.57 | 91,228 | -0.29(-1.62%) |
Nov 18, 2004 | 17.69 | 17.94 | 17.64 | 17.86 | 94,971 | +0.10(+0.58%) |
Nov 17, 2004 | 17.86 | 18.15 | 17.75 | 17.76 | 137,233 | -0.04(-0.22%) |
Nov 16, 2004 | 18.13 | 18.22 | 17.79 | 17.79 | 65,497 | -0.26(-1.42%) |
Nov 15, 2004 | 18.08 | 18.12 | 17.92 | 18.05 | 67,836 | +0.05(+0.29%) |
Nov 12, 2004 | 17.95 | 18.12 | 17.92 | 18.00 | 96,219 | -0.05(-0.28%) |
Nov 11, 2004 | 17.82 | 18.13 | 17.82 | 18.05 | 111,657 | +0.20(+1.11%) |
Nov 10, 2004 | 17.72 | 18.38 | 17.67 | 17.85 | 92,164 | +0.07(+0.40%) |
Nov 09, 2004 | 17.67 | 17.94 | 17.67 | 17.78 | 72,359 | +0.11(+0.62%) |
Nov 08, 2004 | 17.75 | 17.89 | 17.67 | 17.67 | 48,967 | -0.04(-0.25%) |
Nov 05, 2004 | 17.79 | 17.89 | 17.62 | 17.72 | 76,102 | -0.08(-0.43%) |
Nov 04, 2004 | 17.57 | 17.87 | 17.50 | 17.79 | 133,490 | +0.19(+1.09%) |
Nov 03, 2004 | 17.41 | 17.70 | 17.41 | 17.60 | 130,683 | +0.29(+1.67%) |
Nov 02, 2004 | 17.41 | 17.76 | 17.25 | 17.31 | 131,775 | +0.01(+0.04%) |