Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.03 | 16.61 | 16.03 | 16.51 | 265,423 | +0.62(+3.92%) |
Jan 28, 2005 | 15.99 | 15.99 | 15.65 | 15.89 | 211,068 | -0.09(-0.58%) |
Jan 27, 2005 | 15.93 | 16.03 | 15.77 | 15.98 | 184,913 | +0.14(+0.88%) |
Jan 26, 2005 | 15.85 | 15.93 | 15.57 | 15.84 | 364,553 | -0.07(-0.47%) |
Jan 25, 2005 | 15.72 | 16.17 | 15.72 | 15.92 | 240,882 | +0.20(+1.24%) |
Jan 24, 2005 | 16.22 | 16.37 | 15.62 | 15.72 | 291,470 | -0.41(-2.53%) |
Jan 21, 2005 | 16.26 | 16.52 | 16.11 | 16.13 | 309,445 | -0.20(-1.20%) |
Jan 20, 2005 | 16.36 | 16.54 | 16.23 | 16.32 | 444,309 | -0.03(-0.17%) |
Jan 19, 2005 | 16.58 | 16.74 | 16.30 | 16.35 | 380,698 | -0.23(-1.40%) |
Jan 18, 2005 | 15.96 | 16.67 | 15.93 | 16.58 | 360,786 | +0.48(+3.00%) |
Jan 14, 2005 | 15.87 | 16.16 | 15.87 | 16.10 | 155,529 | +0.25(+1.58%) |
Jan 13, 2005 | 16.07 | 16.16 | 15.76 | 15.85 | 264,023 | -0.16(-0.99%) |
Jan 12, 2005 | 15.87 | 16.08 | 15.70 | 16.01 | 227,751 | +0.10(+0.64%) |
Jan 11, 2005 | 15.96 | 16.07 | 15.79 | 15.91 | 277,155 | -0.24(-1.50%) |
Jan 10, 2005 | 16.01 | 16.39 | 15.94 | 16.15 | 324,406 | +0.24(+1.52%) |
Jan 07, 2005 | 16.23 | 16.27 | 15.85 | 15.91 | 274,787 | -0.35(-2.17%) |
Jan 06, 2005 | 16.49 | 16.75 | 16.18 | 16.26 | 336,353 | -0.20(-1.19%) |
Jan 05, 2005 | 16.25 | 16.74 | 16.21 | 16.45 | 359,602 | +0.06(+0.34%) |
Jan 04, 2005 | 16.93 | 16.93 | 16.31 | 16.40 | 406,422 | -0.30(-1.78%) |
Jan 03, 2005 | 17.15 | 17.35 | 16.59 | 16.70 | 518,576 | -0.45(-2.60%) |
Dec 31, 2004 | 17.37 | 17.43 | 17.05 | 17.14 | 208,808 | -0.14(-0.81%) |
Dec 30, 2004 | 17.33 | 17.40 | 17.17 | 17.28 | 297,928 | +0.07(+0.43%) |
Dec 29, 2004 | 17.10 | 17.42 | 17.10 | 17.21 | 214,835 | -0.04(-0.22%) |
Dec 28, 2004 | 17.16 | 17.31 | 17.04 | 17.24 | 259,395 | +0.13(+0.76%) |
Dec 27, 2004 | 17.10 | 17.53 | 17.10 | 17.11 | 489,622 | +0.11(+0.66%) |
Dec 23, 2004 | 16.99 | 17.49 | 16.82 | 17.00 | 560,122 | -0.36(-2.09%) |
Dec 22, 2004 | 15.81 | 17.52 | 15.56 | 17.36 | 1,777,667 | +1.77(+11.38%) |
Dec 21, 2004 | 15.44 | 15.90 | 15.44 | 15.59 | 673,029 | +0.15(+0.96%) |
Dec 20, 2004 | 16.07 | 16.07 | 15.44 | 15.44 | 649,996 | -0.47(-2.98%) |
Dec 17, 2004 | 15.80 | 16.18 | 15.80 | 15.92 | 407,391 | +0.02(+0.12%) |
Dec 16, 2004 | 16.22 | 16.27 | 15.89 | 15.90 | 614,800 | -0.33(-2.00%) |
Dec 15, 2004 | 16.49 | 16.49 | 16.03 | 16.22 | 430,962 | -0.31(-1.85%) |
Dec 14, 2004 | 16.22 | 16.56 | 16.22 | 16.53 | 321,607 | +0.32(+1.95%) |
Dec 13, 2004 | 16.23 | 16.40 | 15.98 | 16.21 | 497,802 | -0.02(-0.11%) |
Dec 10, 2004 | 16.02 | 16.36 | 16.02 | 16.23 | 211,176 | +0.09(+0.58%) |
Dec 09, 2004 | 16.07 | 16.36 | 15.87 | 16.14 | 580,895 | -0.21(-1.31%) |
Dec 08, 2004 | 16.25 | 16.44 | 15.99 | 16.35 | 639,878 | +0.29(+1.79%) |
Dec 07, 2004 | 16.72 | 16.72 | 16.00 | 16.06 | 557,108 | -0.49(-2.97%) |
Dec 06, 2004 | 16.26 | 16.57 | 16.02 | 16.56 | 1,215,607 | -0.46(-2.68%) |
Dec 03, 2004 | 17.42 | 17.43 | 16.67 | 17.01 | 887,649 | -0.42(-2.40%) |
Dec 02, 2004 | 18.12 | 18.12 | 17.19 | 17.43 | 2,212,397 | -2.18(-11.13%) |
Dec 01, 2004 | 18.62 | 19.61 | 18.62 | 19.61 | 725,662 | +1.28(+6.99%) |
Nov 30, 2004 | 19.10 | 19.10 | 18.06 | 18.33 | 466,804 | -0.59(-3.14%) |
Nov 29, 2004 | 19.19 | 19.26 | 18.74 | 18.93 | 542,255 | -0.22(-1.16%) |
Nov 26, 2004 | 19.19 | 19.28 | 18.99 | 19.15 | 75,020 | +0.04(+0.19%) |
Nov 24, 2004 | 18.40 | 19.13 | 18.40 | 19.11 | 204,933 | +0.53(+2.85%) |
Nov 23, 2004 | 18.54 | 19.04 | 18.46 | 18.58 | 406,852 | +0.09(+0.50%) |
Nov 22, 2004 | 18.28 | 18.54 | 18.07 | 18.49 | 268,436 | +0.21(+1.17%) |
Nov 19, 2004 | 18.72 | 18.73 | 18.01 | 18.28 | 784,214 | -0.59(-3.10%) |
Nov 18, 2004 | 19.23 | 19.23 | 18.79 | 18.86 | 491,883 | -0.46(-2.40%) |
Nov 17, 2004 | 19.29 | 19.64 | 19.25 | 19.32 | 533,967 | +0.34(+1.81%) |
Nov 16, 2004 | 19.50 | 19.51 | 18.63 | 18.98 | 488,008 | -0.52(-2.67%) |
Nov 15, 2004 | 19.65 | 19.67 | 19.29 | 19.50 | 439,896 | -0.07(-0.33%) |
Nov 12, 2004 | 18.86 | 19.57 | 18.78 | 19.57 | 500,063 | +1.02(+5.51%) |
Nov 11, 2004 | 18.87 | 19.11 | 18.52 | 18.54 | 1,103,777 | -0.32(-1.67%) |
Nov 10, 2004 | 17.81 | 19.09 | 17.81 | 18.86 | 1,473,711 | +1.05(+5.89%) |
Nov 09, 2004 | 17.19 | 17.82 | 17.02 | 17.81 | 783,245 | +0.62(+3.62%) |
Nov 08, 2004 | 17.46 | 17.54 | 17.08 | 17.19 | 508,028 | -0.34(-1.96%) |
Nov 05, 2004 | 17.42 | 17.99 | 17.32 | 17.53 | 632,774 | +0.11(+0.64%) |
Nov 04, 2004 | 16.03 | 17.63 | 15.78 | 17.42 | 2,136,731 | +2.17(+14.26%) |
Nov 03, 2004 | 15.44 | 15.56 | 15.00 | 15.25 | 223,876 | -0.12(-0.79%) |
Nov 02, 2004 | 15.04 | 15.66 | 15.01 | 15.37 | 258,426 | +0.19(+1.22%) |