Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.67 | 17.68 | 17.51 | 17.58 | 73,832 | +0.00(+0.02%) |
Jan 28, 2005 | 17.76 | 17.76 | 17.34 | 17.57 | 335,871 | -0.15(-0.86%) |
Jan 27, 2005 | 17.67 | 17.73 | 17.57 | 17.73 | 46,984 | +0.03(+0.19%) |
Jan 26, 2005 | 17.70 | 17.78 | 17.63 | 17.69 | 69,536 | +0.08(+0.47%) |
Jan 25, 2005 | 17.62 | 17.65 | 17.48 | 17.61 | 122,964 | +0.08(+0.47%) |
Jan 24, 2005 | 17.49 | 17.58 | 17.42 | 17.53 | 126,723 | -0.01(-0.08%) |
Jan 21, 2005 | 17.61 | 17.76 | 17.54 | 17.54 | 136,388 | -0.07(-0.38%) |
Jan 20, 2005 | 17.84 | 17.84 | 17.61 | 17.61 | 166,458 | -0.27(-1.52%) |
Jan 19, 2005 | 17.89 | 17.91 | 17.70 | 17.88 | 95,042 | +0.04(+0.23%) |
Jan 18, 2005 | 17.54 | 17.89 | 17.54 | 17.84 | 78,128 | +0.19(+1.09%) |
Jan 14, 2005 | 17.89 | 17.89 | 17.64 | 17.65 | 221,766 | -0.11(-0.65%) |
Jan 13, 2005 | 18.08 | 18.08 | 17.72 | 17.76 | 133,167 | -0.12(-0.69%) |
Jan 12, 2005 | 17.99 | 18.09 | 17.88 | 17.89 | 187,669 | -0.10(-0.58%) |
Jan 11, 2005 | 18.14 | 18.14 | 17.85 | 17.99 | 40,003 | +0.03(+0.17%) |
Jan 10, 2005 | 17.99 | 18.17 | 17.88 | 17.96 | 75,175 | +0.05(+0.25%) |
Jan 07, 2005 | 18.05 | 18.14 | 17.88 | 17.92 | 144,443 | -0.05(-0.25%) |
Jan 06, 2005 | 18.06 | 18.29 | 17.84 | 17.96 | 72,758 | -0.06(-0.31%) |
Jan 05, 2005 | 17.82 | 18.09 | 17.82 | 18.02 | 65,778 | +0.14(+0.77%) |
Jan 04, 2005 | 18.25 | 18.25 | 17.88 | 17.88 | 78,128 | -0.37(-2.04%) |
Jan 03, 2005 | 18.46 | 18.46 | 18.16 | 18.25 | 93,700 | -0.08(-0.43%) |
Dec 31, 2004 | 18.43 | 18.44 | 18.25 | 18.33 | 91,283 | -0.10(-0.57%) |
Dec 30, 2004 | 18.37 | 18.44 | 18.25 | 18.43 | 138,536 | +0.06(+0.32%) |
Dec 29, 2004 | 18.30 | 18.37 | 18.16 | 18.37 | 40,540 | +0.12(+0.63%) |
Dec 28, 2004 | 18.26 | 18.33 | 18.12 | 18.26 | 45,104 | +0.04(+0.23%) |
Dec 27, 2004 | 18.27 | 18.28 | 18.05 | 18.22 | 64,167 | +0.10(+0.55%) |
Dec 23, 2004 | 18.17 | 18.21 | 18.00 | 18.12 | 96,922 | -0.11(-0.61%) |
Dec 22, 2004 | 18.12 | 18.25 | 17.99 | 18.23 | 68,194 | +0.12(+0.68%) |
Dec 21, 2004 | 18.03 | 18.11 | 17.87 | 18.11 | 153,303 | +0.12(+0.64%) |
Dec 20, 2004 | 18.18 | 18.18 | 17.88 | 17.99 | 129,945 | -0.07(-0.41%) |
Dec 17, 2004 | 18.09 | 18.37 | 17.69 | 18.06 | 212,100 | -0.30(-1.64%) |
Dec 16, 2004 | 18.25 | 18.40 | 18.22 | 18.37 | 85,914 | +0.13(+0.69%) |
Dec 15, 2004 | 18.20 | 18.24 | 18.06 | 18.24 | 139,610 | +0.08(+0.45%) |
Dec 14, 2004 | 17.97 | 18.16 | 17.90 | 18.16 | 118,132 | +0.27(+1.50%) |
Dec 13, 2004 | 17.93 | 18.03 | 17.76 | 17.89 | 51,548 | +0.13(+0.71%) |
Dec 10, 2004 | 17.89 | 17.92 | 17.73 | 17.76 | 34,902 | -0.07(-0.42%) |
Dec 09, 2004 | 17.80 | 17.99 | 17.58 | 17.84 | 43,494 | +0.04(+0.25%) |
Dec 08, 2004 | 17.69 | 17.79 | 17.65 | 17.79 | 27,653 | +0.05(+0.27%) |
Dec 07, 2004 | 17.89 | 17.92 | 17.60 | 17.74 | 117,863 | -0.05(-0.27%) |
Dec 06, 2004 | 17.75 | 17.82 | 17.64 | 17.79 | 34,902 | -0.11(-0.60%) |
Dec 03, 2004 | 17.81 | 17.91 | 17.77 | 17.90 | 79,739 | +0.07(+0.42%) |
Dec 02, 2004 | 17.73 | 17.87 | 17.69 | 17.83 | 65,509 | +0.13(+0.76%) |
Dec 01, 2004 | 17.60 | 17.69 | 17.48 | 17.69 | 65,509 | +0.19(+1.09%) |
Nov 30, 2004 | 17.50 | 17.54 | 17.32 | 17.50 | 89,673 | -0.02(-0.11%) |
Nov 29, 2004 | 17.48 | 17.58 | 17.32 | 17.52 | 70,879 | +0.13(+0.77%) |
Nov 26, 2004 | 17.25 | 17.54 | 17.25 | 17.39 | 25,774 | -0.03(-0.15%) |
Nov 24, 2004 | 17.45 | 17.59 | 17.21 | 17.41 | 44,568 | +0.02(+0.13%) |
Nov 23, 2004 | 17.37 | 17.39 | 17.21 | 17.39 | 45,104 | +0.12(+0.67%) |
Nov 22, 2004 | 17.37 | 17.47 | 17.19 | 17.27 | 87,256 | -0.06(-0.37%) |
Nov 19, 2004 | 17.51 | 17.58 | 17.33 | 17.34 | 203,777 | -0.33(-1.88%) |
Nov 18, 2004 | 17.75 | 17.76 | 17.60 | 17.67 | 103,365 | -0.04(-0.23%) |
Nov 17, 2004 | 17.76 | 17.89 | 17.66 | 17.71 | 83,229 | -0.06(-0.31%) |
Nov 16, 2004 | 17.67 | 17.80 | 17.67 | 17.77 | 99,606 | +0.10(+0.57%) |
Nov 15, 2004 | 17.55 | 17.84 | 17.55 | 17.67 | 89,941 | +0.05(+0.27%) |
Nov 12, 2004 | 17.74 | 17.75 | 17.55 | 17.62 | 84,571 | -0.06(-0.32%) |
Nov 11, 2004 | 17.67 | 17.74 | 17.51 | 17.67 | 189,548 | +0.04(+0.21%) |
Nov 10, 2004 | 17.52 | 17.68 | 17.52 | 17.64 | 154,108 | +0.00(+0.02%) |
Nov 09, 2004 | 17.61 | 17.71 | 17.51 | 17.63 | 62,019 | +0.02(+0.11%) |
Nov 08, 2004 | 17.65 | 17.65 | 17.49 | 17.61 | 88,599 | -0.04(-0.23%) |
Nov 05, 2004 | 17.73 | 17.79 | 17.56 | 17.65 | 81,618 | -0.01(-0.06%) |
Nov 04, 2004 | 17.60 | 17.67 | 17.28 | 17.67 | 609,185 | +0.16(+0.92%) |
Nov 03, 2004 | 17.61 | 17.88 | 17.41 | 17.51 | 282,174 | +0.66(+3.94%) |
Nov 02, 2004 | 17.03 | 17.22 | 16.84 | 16.84 | 38,929 | -0.28(-1.63%) |