Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.60 | 17.80 | 17.18 | 17.20 | 512,650 | -0.34(-1.96%) |
Jan 28, 2005 | 17.29 | 17.63 | 17.26 | 17.55 | 657,888 | +0.61(+3.57%) |
Jan 27, 2005 | 17.26 | 17.55 | 16.83 | 16.94 | 364,115 | -0.38(-2.17%) |
Jan 26, 2005 | 17.21 | 17.36 | 17.09 | 17.32 | 328,316 | +0.11(+0.63%) |
Jan 25, 2005 | 17.69 | 17.76 | 17.21 | 17.21 | 380,915 | -0.48(-2.74%) |
Jan 24, 2005 | 17.93 | 18.12 | 17.67 | 17.69 | 270,063 | -0.27(-1.49%) |
Jan 21, 2005 | 17.78 | 18.09 | 17.78 | 17.96 | 720,693 | +0.19(+1.08%) |
Jan 20, 2005 | 17.86 | 18.16 | 17.70 | 17.77 | 710,330 | -0.20(-1.10%) |
Jan 19, 2005 | 18.39 | 18.47 | 17.92 | 17.97 | 643,128 | -0.35(-1.91%) |
Jan 18, 2005 | 17.93 | 18.40 | 17.82 | 18.32 | 540,912 | +0.33(+1.84%) |
Jan 14, 2005 | 17.90 | 18.01 | 17.71 | 17.99 | 536,830 | +0.13(+0.75%) |
Jan 13, 2005 | 17.90 | 18.31 | 17.69 | 17.85 | 702,323 | -0.04(-0.21%) |
Jan 12, 2005 | 18.21 | 18.28 | 17.71 | 17.89 | 355,479 | -0.22(-1.20%) |
Jan 11, 2005 | 18.23 | 18.29 | 17.96 | 18.11 | 232,537 | -0.13(-0.70%) |
Jan 10, 2005 | 18.36 | 18.55 | 18.21 | 18.23 | 446,390 | -0.13(-0.69%) |
Jan 07, 2005 | 18.44 | 18.65 | 18.30 | 18.36 | 478,421 | +0.08(+0.45%) |
Jan 06, 2005 | 18.34 | 18.51 | 18.13 | 18.28 | 378,403 | -0.03(-0.17%) |
Jan 05, 2005 | 18.92 | 18.93 | 17.97 | 18.31 | 898,119 | -0.62(-3.26%) |
Jan 04, 2005 | 18.98 | 19.27 | 18.88 | 18.93 | 521,914 | +0.04(+0.24%) |
Jan 03, 2005 | 19.07 | 19.23 | 18.79 | 18.88 | 675,473 | -0.19(-1.00%) |
Dec 31, 2004 | 19.02 | 19.13 | 18.90 | 19.07 | 486,115 | +0.06(+0.30%) |
Dec 30, 2004 | 18.80 | 19.02 | 18.70 | 19.02 | 150,262 | +0.23(+1.22%) |
Dec 29, 2004 | 18.66 | 18.79 | 18.56 | 18.79 | 342,604 | -0.03(-0.17%) |
Dec 28, 2004 | 18.76 | 19.01 | 18.72 | 18.82 | 247,610 | +0.02(+0.10%) |
Dec 27, 2004 | 18.95 | 19.06 | 18.72 | 18.80 | 130,792 | -0.08(-0.44%) |
Dec 23, 2004 | 19.43 | 19.43 | 18.88 | 18.88 | 311,358 | -0.43(-2.24%) |
Dec 22, 2004 | 19.16 | 19.32 | 19.09 | 19.32 | 172,715 | +0.15(+0.76%) |
Dec 21, 2004 | 18.92 | 19.17 | 18.83 | 19.17 | 230,182 | +0.32(+1.69%) |
Dec 20, 2004 | 18.98 | 19.19 | 18.81 | 18.85 | 254,362 | -0.18(-0.94%) |
Dec 17, 2004 | 18.69 | 19.13 | 18.61 | 19.03 | 200,663 | +0.23(+1.22%) |
Dec 16, 2004 | 19.21 | 19.28 | 18.80 | 18.80 | 184,177 | -0.41(-2.15%) |
Dec 15, 2004 | 19.11 | 19.21 | 18.90 | 19.21 | 222,174 | +0.11(+0.57%) |
Dec 14, 2004 | 18.95 | 19.11 | 18.70 | 19.11 | 275,245 | +0.16(+0.84%) |
Dec 13, 2004 | 19.04 | 19.04 | 18.81 | 18.95 | 171,459 | +0.04(+0.24%) |
Dec 10, 2004 | 18.72 | 18.97 | 18.57 | 18.90 | 168,946 | +0.11(+0.61%) |
Dec 09, 2004 | 18.69 | 18.82 | 18.57 | 18.79 | 179,780 | -0.01(-0.07%) |
Dec 08, 2004 | 18.55 | 19.04 | 18.55 | 18.80 | 283,096 | +0.19(+1.03%) |
Dec 07, 2004 | 19.11 | 19.11 | 18.61 | 18.61 | 205,374 | -0.48(-2.54%) |
Dec 06, 2004 | 19.07 | 19.23 | 19.00 | 19.09 | 283,567 | +0.08(+0.44%) |
Dec 03, 2004 | 18.98 | 19.23 | 18.80 | 19.01 | 350,455 | +0.08(+0.44%) |
Dec 02, 2004 | 19.30 | 19.39 | 18.88 | 18.93 | 450,943 | -0.37(-1.91%) |
Dec 01, 2004 | 18.88 | 19.46 | 18.88 | 19.30 | 407,451 | +0.57(+3.06%) |
Nov 30, 2004 | 18.40 | 18.85 | 18.36 | 18.72 | 245,569 | +0.25(+1.38%) |
Nov 29, 2004 | 18.44 | 18.82 | 18.31 | 18.47 | 252,792 | +0.03(+0.17%) |
Nov 26, 2004 | 18.58 | 18.72 | 18.44 | 18.44 | 100,645 | -0.13(-0.69%) |
Nov 24, 2004 | 18.18 | 18.59 | 18.15 | 18.57 | 216,679 | +0.45(+2.46%) |
Nov 23, 2004 | 17.83 | 18.12 | 17.82 | 18.12 | 311,201 | +0.29(+1.64%) |
Nov 22, 2004 | 17.74 | 18.06 | 17.73 | 17.83 | 482,032 | +0.00(+0.00%) |
Nov 19, 2004 | 18.26 | 18.28 | 17.80 | 17.83 | 496,006 | -0.43(-2.37%) |
Nov 18, 2004 | 18.60 | 18.69 | 18.15 | 18.26 | 643,128 | -0.38(-2.02%) |
Nov 17, 2004 | 18.69 | 18.86 | 18.36 | 18.64 | 653,020 | -0.06(-0.31%) |
Nov 16, 2004 | 18.93 | 18.98 | 18.66 | 18.69 | 466,174 | -0.29(-1.51%) |
Nov 15, 2004 | 18.82 | 19.14 | 18.76 | 18.98 | 601,206 | +0.29(+1.57%) |
Nov 12, 2004 | 18.48 | 18.75 | 18.48 | 18.69 | 542,169 | +0.18(+0.96%) |
Nov 11, 2004 | 18.25 | 18.51 | 18.21 | 18.51 | 125,925 | +0.26(+1.43%) |
Nov 10, 2004 | 17.86 | 18.32 | 17.77 | 18.25 | 243,214 | +0.48(+2.69%) |
Nov 09, 2004 | 17.90 | 17.90 | 17.66 | 17.77 | 170,674 | -0.06(-0.36%) |
Nov 08, 2004 | 17.80 | 18.07 | 17.65 | 17.83 | 308,061 | +0.06(+0.32%) |
Nov 05, 2004 | 18.57 | 18.57 | 17.51 | 17.78 | 526,153 | -0.78(-4.22%) |
Nov 04, 2004 | 18.41 | 18.64 | 18.37 | 18.56 | 364,115 | +0.09(+0.48%) |
Nov 03, 2004 | 18.53 | 18.72 | 18.42 | 18.47 | 487,685 | +0.03(+0.14%) |
Nov 02, 2004 | 18.37 | 18.64 | 18.31 | 18.44 | 433,829 | -0.24(-1.26%) |