Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.89 | 17.33 | 16.79 | 16.96 | 19,158 | +0.29(+1.74%) |
Jan 28, 2005 | 16.65 | 16.82 | 16.50 | 16.67 | 18,834 | -0.05(-0.30%) |
Jan 27, 2005 | 16.90 | 16.91 | 16.66 | 16.72 | 15,680 | -0.17(-1.01%) |
Jan 26, 2005 | 16.31 | 16.89 | 16.31 | 16.89 | 44,465 | +0.36(+2.18%) |
Jan 25, 2005 | 16.80 | 17.02 | 16.31 | 16.53 | 72,087 | -0.22(-1.31%) |
Jan 24, 2005 | 17.50 | 17.50 | 16.75 | 16.75 | 82,648 | -0.68(-3.90%) |
Jan 21, 2005 | 17.76 | 17.76 | 17.41 | 17.43 | 21,529 | -0.07(-0.40%) |
Jan 20, 2005 | 17.40 | 17.87 | 17.34 | 17.50 | 38,136 | +0.10(+0.57%) |
Jan 19, 2005 | 17.99 | 17.99 | 17.40 | 17.40 | 42,984 | -0.25(-1.42%) |
Jan 18, 2005 | 17.49 | 17.99 | 17.39 | 17.65 | 43,887 | +0.03(+0.17%) |
Jan 14, 2005 | 17.62 | 17.65 | 17.39 | 17.62 | 29,141 | +0.14(+0.80%) |
Jan 13, 2005 | 17.40 | 17.72 | 17.40 | 17.48 | 19,956 | -0.02(-0.11%) |
Jan 12, 2005 | 17.47 | 17.72 | 17.26 | 17.50 | 15,237 | -0.16(-0.91%) |
Jan 11, 2005 | 18.00 | 18.00 | 17.50 | 17.66 | 10,095 | -0.03(-0.17%) |
Jan 10, 2005 | 17.53 | 17.88 | 17.07 | 17.69 | 20,968 | +0.27(+1.55%) |
Jan 07, 2005 | 18.25 | 18.25 | 17.00 | 17.42 | 24,042 | -0.45(-2.52%) |
Jan 06, 2005 | 17.45 | 18.24 | 17.35 | 17.87 | 68,261 | +0.87(+5.12%) |
Jan 05, 2005 | 17.15 | 17.83 | 17.00 | 17.00 | 25,968 | -0.33(-1.90%) |
Jan 04, 2005 | 17.26 | 17.73 | 17.16 | 17.33 | 51,374 | +0.08(+0.46%) |
Jan 03, 2005 | 17.46 | 17.74 | 17.16 | 17.25 | 34,733 | -0.35(-1.99%) |
Dec 31, 2004 | 17.73 | 17.93 | 17.52 | 17.60 | 50,500 | +0.10(+0.57%) |
Dec 30, 2004 | 17.30 | 17.90 | 17.30 | 17.50 | 38,000 | +0.21(+1.21%) |
Dec 29, 2004 | 17.65 | 17.98 | 17.29 | 17.29 | 55,700 | -0.89(-4.90%) |
Dec 28, 2004 | 17.94 | 18.18 | 17.70 | 18.18 | 21,900 | +0.50(+2.83%) |
Dec 27, 2004 | 18.40 | 18.47 | 17.66 | 17.68 | 89,100 | -0.83(-4.48%) |
Dec 23, 2004 | 18.44 | 18.75 | 18.29 | 18.51 | 19,900 | +0.25(+1.37%) |
Dec 22, 2004 | 18.07 | 18.41 | 18.07 | 18.26 | 45,200 | -0.04(-0.22%) |
Dec 21, 2004 | 17.04 | 18.47 | 17.00 | 18.30 | 105,800 | +1.22(+7.14%) |
Dec 20, 2004 | 17.09 | 17.48 | 17.06 | 17.08 | 90,800 | +0.14(+0.83%) |
Dec 17, 2004 | 16.86 | 17.00 | 16.75 | 16.94 | 101,500 | +0.16(+0.95%) |
Dec 16, 2004 | 16.76 | 16.92 | 16.76 | 16.78 | 36,900 | -0.06(-0.36%) |
Dec 15, 2004 | 17.38 | 17.59 | 16.76 | 16.84 | 72,700 | -0.54(-3.11%) |
Dec 14, 2004 | 18.01 | 18.03 | 17.38 | 17.38 | 25,300 | -0.53(-2.96%) |
Dec 13, 2004 | 18.09 | 18.09 | 17.85 | 17.91 | 31,200 | -0.07(-0.39%) |
Dec 10, 2004 | 17.78 | 18.15 | 17.72 | 17.98 | 35,500 | +0.26(+1.47%) |
Dec 09, 2004 | 17.95 | 18.06 | 17.56 | 17.72 | 28,300 | -0.29(-1.61%) |
Dec 08, 2004 | 17.76 | 18.01 | 17.70 | 18.01 | 20,100 | +0.39(+2.21%) |
Dec 07, 2004 | 18.15 | 18.79 | 17.50 | 17.62 | 48,400 | -1.15(-6.13%) |
Dec 06, 2004 | 18.23 | 18.95 | 18.15 | 18.77 | 34,000 | +0.48(+2.62%) |
Dec 03, 2004 | 18.77 | 18.87 | 18.28 | 18.29 | 26,600 | -0.65(-3.43%) |
Dec 02, 2004 | 18.71 | 18.94 | 18.70 | 18.94 | 25,800 | +0.24(+1.28%) |
Dec 01, 2004 | 18.29 | 18.80 | 18.01 | 18.70 | 30,200 | +0.45(+2.47%) |
Nov 30, 2004 | 17.89 | 18.30 | 17.88 | 18.25 | 26,200 | +0.28(+1.56%) |
Nov 29, 2004 | 17.24 | 17.98 | 17.24 | 17.97 | 79,700 | +0.58(+3.34%) |
Nov 26, 2004 | 17.40 | 17.51 | 17.02 | 17.39 | 42,500 | -0.09(-0.51%) |
Nov 24, 2004 | 17.89 | 18.18 | 17.47 | 17.48 | 207,300 | -0.65(-3.59%) |
Nov 23, 2004 | 18.36 | 18.75 | 17.85 | 18.13 | 59,300 | -0.46(-2.47%) |
Nov 22, 2004 | 18.05 | 18.75 | 17.86 | 18.59 | 16,700 | +0.29(+1.58%) |
Nov 19, 2004 | 18.34 | 18.79 | 18.24 | 18.30 | 18,500 | -0.18(-0.97%) |
Nov 18, 2004 | 18.14 | 18.64 | 17.90 | 18.48 | 26,700 | +0.11(+0.60%) |
Nov 17, 2004 | 18.12 | 18.57 | 17.94 | 18.37 | 33,400 | +0.35(+1.94%) |
Nov 16, 2004 | 18.20 | 18.44 | 17.89 | 18.02 | 114,400 | -0.48(-2.59%) |
Nov 15, 2004 | 18.35 | 18.55 | 18.25 | 18.50 | 72,200 | +0.06(+0.33%) |
Nov 12, 2004 | 18.31 | 18.49 | 18.08 | 18.44 | 52,000 | -0.01(-0.05%) |
Nov 11, 2004 | 18.80 | 18.80 | 18.26 | 18.45 | 56,300 | -0.21(-1.13%) |
Nov 10, 2004 | 18.95 | 19.11 | 18.63 | 18.66 | 33,900 | -0.38(-2.00%) |
Nov 09, 2004 | 19.01 | 19.43 | 18.93 | 19.04 | 189,500 | -0.04(-0.21%) |
Nov 08, 2004 | 18.09 | 19.15 | 17.60 | 19.08 | 178,000 | +0.94(+5.18%) |
Nov 05, 2004 | 18.24 | 18.61 | 18.00 | 18.14 | 14,600 | -0.41(-2.21%) |
Nov 04, 2004 | 18.11 | 18.55 | 17.89 | 18.55 | 30,700 | +0.19(+1.03%) |
Nov 03, 2004 | 18.03 | 18.45 | 17.99 | 18.36 | 40,500 | +0.34(+1.89%) |
Nov 02, 2004 | 18.14 | 18.21 | 17.76 | 18.02 | 61,600 | +0.01(+0.06%) |