Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.41 | 18.49 | 18.34 | 18.34 | 8,083 | -0.11(-0.59%) |
Jan 28, 2005 | 18.44 | 18.45 | 18.36 | 18.45 | 28,292 | +0.01(+0.07%) |
Jan 27, 2005 | 18.42 | 18.45 | 18.36 | 18.44 | 13,595 | -0.07(-0.37%) |
Jan 26, 2005 | 18.50 | 18.51 | 18.47 | 18.51 | 33,069 | +0.03(+0.15%) |
Jan 25, 2005 | 18.47 | 18.50 | 18.43 | 18.48 | 5,511 | +0.05(+0.30%) |
Jan 24, 2005 | 18.53 | 18.53 | 18.36 | 18.42 | 23,148 | -0.11(-0.59%) |
Jan 21, 2005 | 18.52 | 18.53 | 18.51 | 18.53 | 6,981 | +0.02(+0.12%) |
Jan 20, 2005 | 18.53 | 18.53 | 18.48 | 18.51 | 5,144 | -0.00(-0.01%) |
Jan 19, 2005 | 18.48 | 18.52 | 18.45 | 18.51 | 6,613 | -0.03(-0.18%) |
Jan 18, 2005 | 18.56 | 18.56 | 18.45 | 18.55 | 16,167 | +0.05(+0.29%) |
Jan 14, 2005 | 18.50 | 18.51 | 18.47 | 18.49 | 7,348 | +0.00(+0.00%) |
Jan 13, 2005 | 18.47 | 18.49 | 18.40 | 18.49 | 12,125 | +0.01(+0.03%) |
Jan 12, 2005 | 18.51 | 18.51 | 18.45 | 18.49 | 66,873 | -0.02(-0.11%) |
Jan 11, 2005 | 18.41 | 18.51 | 18.37 | 18.51 | 6,246 | +0.27(+1.49%) |
Jan 10, 2005 | 18.07 | 18.37 | 18.07 | 18.23 | 14,330 | +0.16(+0.90%) |
Jan 07, 2005 | 18.28 | 18.28 | 18.07 | 18.07 | 10,655 | -0.14(-0.75%) |
Jan 06, 2005 | 18.17 | 18.25 | 18.14 | 18.21 | 18,004 | -0.03(-0.15%) |
Jan 05, 2005 | 18.36 | 18.42 | 18.23 | 18.23 | 8,451 | -0.08(-0.45%) |
Jan 04, 2005 | 18.37 | 18.45 | 18.30 | 18.32 | 18,371 | -0.14(-0.74%) |
Jan 03, 2005 | 18.44 | 18.45 | 18.33 | 18.45 | 11,390 | +0.08(+0.44%) |
Dec 31, 2004 | 18.37 | 18.37 | 18.32 | 18.37 | 1,469 | -0.08(-0.44%) |
Dec 30, 2004 | 18.29 | 18.45 | 18.23 | 18.45 | 6,613 | +0.08(+0.44%) |
Dec 29, 2004 | 18.32 | 18.37 | 18.23 | 18.37 | 6,246 | +0.01(+0.07%) |
Dec 28, 2004 | 18.38 | 18.51 | 18.36 | 18.36 | 4,409 | -0.10(-0.52%) |
Dec 27, 2004 | 18.44 | 18.45 | 18.29 | 18.45 | 19,474 | -0.04(-0.22%) |
Dec 23, 2004 | 18.44 | 18.51 | 18.40 | 18.49 | 5,511 | -0.01(-0.07%) |
Dec 22, 2004 | 18.49 | 18.51 | 18.40 | 18.51 | 22,046 | +0.00(+0.00%) |
Dec 21, 2004 | 18.51 | 18.51 | 18.40 | 18.51 | 7,348 | +0.11(+0.59%) |
Dec 20, 2004 | 18.51 | 18.51 | 18.40 | 18.40 | 8,451 | -0.11(-0.59%) |
Dec 17, 2004 | 18.51 | 18.51 | 18.51 | 18.51 | 9,920 | +0.00(+0.00%) |
Dec 16, 2004 | 18.40 | 18.51 | 18.30 | 18.51 | 8,818 | +0.04(+0.22%) |
Dec 15, 2004 | 18.52 | 18.52 | 18.47 | 18.47 | 7,348 | -0.05(-0.29%) |
Dec 14, 2004 | 18.51 | 18.52 | 18.51 | 18.52 | 12,492 | +0.03(+0.15%) |
Dec 13, 2004 | 18.46 | 18.51 | 18.44 | 18.49 | 8,451 | +0.05(+0.27%) |
Dec 10, 2004 | 18.51 | 18.51 | 18.37 | 18.44 | 20,209 | -0.06(-0.34%) |
Dec 09, 2004 | 18.44 | 18.51 | 18.29 | 18.51 | 13,962 | +0.00(+0.00%) |
Dec 08, 2004 | 18.52 | 18.52 | 18.23 | 18.51 | 41,520 | -0.01(-0.07%) |
Dec 07, 2004 | 18.52 | 18.52 | 18.51 | 18.52 | 20,944 | +0.00(+0.00%) |
Dec 06, 2004 | 18.51 | 18.52 | 18.49 | 18.52 | 44,460 | +0.01(+0.07%) |
Dec 03, 2004 | 18.51 | 18.51 | 18.44 | 18.51 | 18,739 | +0.01(+0.03%) |
Dec 02, 2004 | 18.96 | 18.96 | 18.37 | 18.50 | 59,525 | -0.45(-2.40%) |
Dec 01, 2004 | 19.32 | 19.35 | 18.95 | 18.96 | 36,009 | -0.44(-2.25%) |
Nov 30, 2004 | 19.12 | 19.39 | 19.12 | 19.39 | 22,046 | +0.27(+1.42%) |
Nov 29, 2004 | 19.05 | 19.12 | 19.04 | 19.12 | 20,209 | +0.08(+0.43%) |
Nov 26, 2004 | 18.64 | 19.05 | 18.49 | 19.04 | 38,948 | +0.29(+1.54%) |
Nov 24, 2004 | 18.64 | 18.81 | 18.64 | 18.75 | 26,088 | +0.11(+0.57%) |
Nov 23, 2004 | 18.64 | 18.65 | 18.60 | 18.64 | 65,404 | +0.00(+0.00%) |
Nov 22, 2004 | 18.62 | 18.64 | 18.62 | 18.64 | 31,232 | +0.04(+0.22%) |
Nov 19, 2004 | 18.64 | 18.64 | 18.59 | 18.60 | 15,065 | -0.04(-0.22%) |
Nov 18, 2004 | 18.64 | 18.64 | 18.58 | 18.64 | 12,125 | +0.01(+0.07%) |
Nov 17, 2004 | 18.59 | 18.64 | 18.56 | 18.63 | 27,557 | -0.01(-0.07%) |
Nov 16, 2004 | 18.64 | 18.64 | 18.63 | 18.64 | 16,902 | +0.00(+0.00%) |
Nov 15, 2004 | 18.64 | 18.64 | 18.63 | 18.64 | 19,841 | +0.00(+0.00%) |
Nov 12, 2004 | 18.63 | 18.64 | 18.62 | 18.64 | 27,925 | +0.00(+0.00%) |
Nov 11, 2004 | 18.64 | 18.64 | 18.63 | 18.64 | 28,292 | +0.00(+0.01%) |
Nov 10, 2004 | 18.64 | 18.64 | 18.53 | 18.64 | 33,804 | -0.00(-0.01%) |
Nov 09, 2004 | 18.64 | 18.64 | 18.60 | 18.64 | 48,869 | +0.00(+0.00%) |
Nov 08, 2004 | 18.57 | 18.64 | 18.56 | 18.64 | 77,529 | +0.14(+0.75%) |
Nov 05, 2004 | 18.44 | 18.57 | 18.37 | 18.50 | 60,627 | +0.07(+0.35%) |
Nov 04, 2004 | 18.48 | 18.48 | 18.41 | 18.44 | 15,799 | +0.01(+0.06%) |
Nov 03, 2004 | 18.48 | 18.48 | 18.41 | 18.43 | 16,534 | -0.05(-0.28%) |
Nov 02, 2004 | 18.48 | 18.48 | 18.42 | 18.48 | 6,981 | +0.03(+0.15%) |