Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.99 | 17.99 | 17.80 | 17.97 | 46,608 | +0.03(+0.17%) |
Jan 28, 2005 | 17.99 | 17.99 | 17.77 | 17.94 | 16,979 | -0.05(-0.28%) |
Jan 27, 2005 | 17.99 | 17.99 | 17.80 | 17.99 | 6,113 | +0.10(+0.56%) |
Jan 26, 2005 | 17.96 | 18.00 | 17.75 | 17.89 | 11,772 | -0.20(-1.11%) |
Jan 25, 2005 | 18.04 | 18.09 | 17.62 | 18.09 | 12,865 | +0.21(+1.17%) |
Jan 24, 2005 | 17.90 | 18.04 | 17.50 | 17.88 | 41,136 | +0.00(+0.00%) |
Jan 21, 2005 | 18.10 | 18.14 | 17.70 | 17.88 | 91,854 | +0.15(+0.85%) |
Jan 20, 2005 | 17.75 | 18.00 | 17.44 | 17.73 | 25,107 | -0.08(-0.45%) |
Jan 19, 2005 | 16.98 | 18.00 | 16.98 | 17.81 | 138,495 | +0.61(+3.55%) |
Jan 18, 2005 | 17.09 | 17.21 | 16.89 | 17.20 | 11,960 | -0.10(-0.58%) |
Jan 14, 2005 | 17.00 | 17.30 | 16.63 | 17.30 | 68,785 | +0.33(+1.94%) |
Jan 13, 2005 | 17.24 | 17.25 | 16.85 | 16.97 | 15,744 | +0.03(+0.18%) |
Jan 12, 2005 | 16.90 | 17.24 | 16.85 | 16.94 | 76,206 | +0.04(+0.24%) |
Jan 11, 2005 | 17.20 | 17.20 | 16.85 | 16.90 | 17,424 | -0.34(-1.97%) |
Jan 10, 2005 | 17.25 | 17.31 | 17.05 | 17.24 | 53,427 | +0.00(+0.00%) |
Jan 07, 2005 | 17.22 | 17.25 | 17.05 | 17.24 | 39,923 | +0.13(+0.76%) |
Jan 06, 2005 | 17.24 | 17.25 | 16.85 | 17.11 | 20,623 | -0.09(-0.52%) |
Jan 05, 2005 | 17.24 | 17.25 | 16.85 | 17.20 | 37,487 | -0.05(-0.29%) |
Jan 04, 2005 | 17.20 | 17.94 | 16.77 | 17.25 | 154,566 | +0.25(+1.47%) |
Jan 03, 2005 | 16.75 | 17.02 | 16.75 | 17.00 | 118,509 | +0.16(+0.95%) |
Dec 31, 2004 | 16.84 | 16.90 | 16.80 | 16.84 | 14,500 | +0.00(+0.00%) |
Dec 30, 2004 | 16.70 | 16.85 | 16.70 | 16.84 | 20,900 | +0.09(+0.54%) |
Dec 29, 2004 | 16.77 | 16.93 | 16.66 | 16.75 | 15,000 | -0.07(-0.42%) |
Dec 28, 2004 | 16.21 | 16.82 | 16.21 | 16.82 | 11,400 | +0.17(+1.02%) |
Dec 27, 2004 | 16.70 | 16.70 | 16.27 | 16.65 | 16,800 | +0.15(+0.91%) |
Dec 23, 2004 | 16.70 | 16.70 | 16.30 | 16.50 | 11,300 | -0.15(-0.90%) |
Dec 22, 2004 | 16.40 | 16.65 | 16.15 | 16.65 | 17,500 | -0.05(-0.30%) |
Dec 21, 2004 | 16.08 | 16.70 | 16.08 | 16.70 | 10,500 | +0.45(+2.77%) |
Dec 20, 2004 | 16.10 | 16.69 | 16.10 | 16.25 | 23,100 | -0.45(-2.69%) |
Dec 17, 2004 | 16.25 | 17.00 | 16.10 | 16.70 | 54,900 | +0.45(+2.77%) |
Dec 16, 2004 | 15.86 | 16.25 | 15.85 | 16.25 | 49,400 | +0.27(+1.69%) |
Dec 15, 2004 | 16.15 | 16.15 | 15.90 | 15.98 | 12,400 | +0.03(+0.19%) |
Dec 14, 2004 | 15.50 | 16.20 | 15.46 | 15.95 | 27,900 | +0.42(+2.70%) |
Dec 13, 2004 | 15.72 | 15.73 | 15.31 | 15.53 | 14,800 | -0.09(-0.58%) |
Dec 10, 2004 | 15.47 | 15.67 | 15.25 | 15.62 | 15,000 | -0.07(-0.45%) |
Dec 09, 2004 | 15.83 | 15.83 | 15.33 | 15.69 | 21,600 | -0.04(-0.25%) |
Dec 08, 2004 | 15.50 | 15.74 | 15.05 | 15.73 | 138,100 | -0.10(-0.63%) |
Dec 07, 2004 | 15.85 | 16.00 | 15.43 | 15.83 | 32,200 | -0.24(-1.49%) |
Dec 06, 2004 | 15.86 | 16.12 | 15.85 | 16.07 | 30,100 | -0.01(-0.06%) |
Dec 03, 2004 | 16.00 | 16.18 | 15.90 | 16.08 | 12,700 | -0.04(-0.25%) |
Dec 02, 2004 | 16.79 | 17.00 | 15.90 | 16.12 | 56,800 | -0.14(-0.86%) |
Dec 01, 2004 | 15.91 | 16.27 | 15.90 | 16.26 | 64,900 | +0.26(+1.63%) |
Nov 30, 2004 | 15.16 | 16.17 | 15.15 | 16.00 | 130,000 | +0.77(+5.06%) |
Nov 29, 2004 | 15.30 | 15.30 | 15.23 | 15.23 | 43,900 | -0.03(-0.20%) |
Nov 26, 2004 | 15.23 | 15.29 | 14.90 | 15.26 | 17,700 | +0.35(+2.35%) |
Nov 24, 2004 | 15.18 | 15.18 | 14.89 | 14.91 | 13,000 | -0.04(-0.27%) |
Nov 23, 2004 | 15.14 | 15.14 | 14.85 | 14.95 | 16,300 | -0.06(-0.40%) |
Nov 22, 2004 | 15.00 | 15.04 | 14.78 | 15.01 | 27,400 | +0.14(+0.94%) |
Nov 19, 2004 | 14.48 | 14.88 | 14.25 | 14.87 | 15,100 | +0.10(+0.68%) |
Nov 18, 2004 | 14.50 | 14.90 | 14.22 | 14.77 | 42,900 | +0.27(+1.86%) |
Nov 17, 2004 | 15.09 | 15.09 | 13.51 | 14.50 | 138,600 | -0.40(-2.68%) |
Nov 16, 2004 | 15.12 | 15.12 | 14.75 | 14.90 | 32,900 | +0.11(+0.74%) |
Nov 15, 2004 | 13.98 | 14.84 | 13.91 | 14.79 | 151,100 | +0.84(+6.02%) |
Nov 12, 2004 | 13.75 | 14.00 | 13.75 | 13.95 | 93,000 | -0.01(-0.07%) |
Nov 11, 2004 | 13.15 | 13.96 | 13.15 | 13.96 | 12,200 | -0.02(-0.14%) |
Nov 10, 2004 | 13.75 | 13.98 | 13.69 | 13.98 | 37,500 | +0.10(+0.71%) |
Nov 09, 2004 | 13.83 | 13.98 | 13.83 | 13.88 | 4,500 | +0.04(+0.30%) |
Nov 08, 2004 | 13.81 | 13.99 | 13.68 | 13.84 | 19,700 | +0.03(+0.22%) |
Nov 05, 2004 | 13.97 | 14.00 | 13.69 | 13.81 | 24,100 | -0.19(-1.36%) |
Nov 04, 2004 | 13.00 | 14.00 | 12.88 | 14.00 | 129,200 | +1.10(+8.53%) |
Nov 03, 2004 | 12.59 | 12.93 | 12.59 | 12.90 | 21,600 | +0.33(+2.63%) |
Nov 02, 2004 | 12.66 | 12.66 | 12.36 | 12.57 | 53,200 | -0.14(-1.10%) |