Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.31 | 18.49 | 18.31 | 18.49 | 3,800 | +0.14(+0.76%) |
Jan 28, 2005 | 18.35 | 18.43 | 18.30 | 18.35 | 5,300 | +0.05(+0.27%) |
Jan 27, 2005 | 18.40 | 18.48 | 18.30 | 18.30 | 6,500 | -0.06(-0.33%) |
Jan 26, 2005 | 18.38 | 18.41 | 18.36 | 18.36 | 2,000 | -0.04(-0.22%) |
Jan 25, 2005 | 18.35 | 18.40 | 18.29 | 18.40 | 8,500 | +0.07(+0.38%) |
Jan 24, 2005 | 18.36 | 18.40 | 18.31 | 18.33 | 5,600 | +0.02(+0.11%) |
Jan 21, 2005 | 18.37 | 18.37 | 18.27 | 18.31 | 13,300 | -0.09(-0.49%) |
Jan 20, 2005 | 18.45 | 18.45 | 18.36 | 18.40 | 21,300 | -0.05(-0.27%) |
Jan 19, 2005 | 18.60 | 18.60 | 18.38 | 18.45 | 12,800 | -0.12(-0.65%) |
Jan 18, 2005 | 18.70 | 18.70 | 18.36 | 18.57 | 8,900 | -0.22(-1.17%) |
Jan 14, 2005 | 18.65 | 18.80 | 18.65 | 18.79 | 17,700 | +0.17(+0.91%) |
Jan 13, 2005 | 18.44 | 18.62 | 18.44 | 18.62 | 7,800 | +0.19(+1.03%) |
Jan 12, 2005 | 18.55 | 18.55 | 18.36 | 18.43 | 13,000 | -0.17(-0.91%) |
Jan 11, 2005 | 18.68 | 18.68 | 18.50 | 18.60 | 3,700 | +0.02(+0.11%) |
Jan 10, 2005 | 18.45 | 18.58 | 18.36 | 18.58 | 7,200 | +0.13(+0.70%) |
Jan 07, 2005 | 18.60 | 18.60 | 18.31 | 18.45 | 12,700 | -0.22(-1.18%) |
Jan 06, 2005 | 18.60 | 18.67 | 18.60 | 18.67 | 5,900 | +0.11(+0.59%) |
Jan 05, 2005 | 18.50 | 18.56 | 18.50 | 18.56 | 17,500 | +0.00(+0.00%) |
Jan 04, 2005 | 18.70 | 18.70 | 18.56 | 18.56 | 4,100 | -0.14(-0.75%) |
Jan 03, 2005 | 19.05 | 19.05 | 18.70 | 18.70 | 5,800 | -0.41(-2.15%) |
Dec 31, 2004 | 18.80 | 19.11 | 18.76 | 19.11 | 74,900 | +0.38(+2.03%) |
Dec 30, 2004 | 18.80 | 18.85 | 18.71 | 18.73 | 7,200 | +0.00(+0.00%) |
Dec 29, 2004 | 18.72 | 18.93 | 18.72 | 18.73 | 15,000 | -0.07(-0.37%) |
Dec 28, 2004 | 18.70 | 18.80 | 18.69 | 18.80 | 4,700 | +0.08(+0.43%) |
Dec 27, 2004 | 18.62 | 18.72 | 18.62 | 18.72 | 3,500 | +0.04(+0.21%) |
Dec 23, 2004 | 18.65 | 18.68 | 18.55 | 18.68 | 11,400 | +0.08(+0.43%) |
Dec 22, 2004 | 18.70 | 18.70 | 18.51 | 18.60 | 3,500 | -0.10(-0.53%) |
Dec 21, 2004 | 18.50 | 18.70 | 18.50 | 18.70 | 14,100 | +0.10(+0.54%) |
Dec 20, 2004 | 18.54 | 18.65 | 18.54 | 18.60 | 9,300 | +0.01(+0.05%) |
Dec 17, 2004 | 18.55 | 18.61 | 18.42 | 18.59 | 10,300 | +0.24(+1.31%) |
Dec 16, 2004 | 18.45 | 18.45 | 18.32 | 18.35 | 24,100 | -0.10(-0.54%) |
Dec 15, 2004 | 18.51 | 18.60 | 18.33 | 18.45 | 8,700 | -0.10(-0.54%) |
Dec 14, 2004 | 18.47 | 18.55 | 18.45 | 18.55 | 8,600 | +0.05(+0.27%) |
Dec 13, 2004 | 18.51 | 18.51 | 18.43 | 18.50 | 4,300 | -0.11(-0.59%) |
Dec 10, 2004 | 18.60 | 18.62 | 18.45 | 18.61 | 13,100 | -0.04(-0.21%) |
Dec 09, 2004 | 18.65 | 18.74 | 18.65 | 18.65 | 3,500 | -0.01(-0.05%) |
Dec 08, 2004 | 18.55 | 18.66 | 18.50 | 18.66 | 5,100 | +0.13(+0.70%) |
Dec 07, 2004 | 18.40 | 18.55 | 18.40 | 18.53 | 9,300 | +0.01(+0.05%) |
Dec 06, 2004 | 18.45 | 18.52 | 18.40 | 18.52 | 3,700 | -0.02(-0.11%) |
Dec 03, 2004 | 18.54 | 18.54 | 18.50 | 18.54 | 2,900 | +0.00(+0.00%) |
Dec 02, 2004 | 18.35 | 18.54 | 18.35 | 18.54 | 5,300 | +0.19(+1.04%) |
Dec 01, 2004 | 18.15 | 18.42 | 18.15 | 18.35 | 7,100 | -0.15(-0.81%) |
Nov 30, 2004 | 18.46 | 18.50 | 18.34 | 18.50 | 13,500 | -0.06(-0.32%) |
Nov 29, 2004 | 18.38 | 18.56 | 18.34 | 18.56 | 2,800 | +0.18(+0.98%) |
Nov 26, 2004 | 18.36 | 18.40 | 18.32 | 18.38 | 1,900 | +0.03(+0.16%) |
Nov 24, 2004 | 18.35 | 18.35 | 18.31 | 18.35 | 5,000 | +0.00(+0.00%) |
Nov 23, 2004 | 18.40 | 18.45 | 18.30 | 18.35 | 8,700 | -0.10(-0.54%) |
Nov 22, 2004 | 18.25 | 18.45 | 18.25 | 18.45 | 6,500 | +0.10(+0.54%) |
Nov 19, 2004 | 18.40 | 18.45 | 18.26 | 18.35 | 1,900 | -0.02(-0.11%) |
Nov 18, 2004 | 18.35 | 18.37 | 18.24 | 18.37 | 9,000 | +0.17(+0.93%) |
Nov 17, 2004 | 18.26 | 18.26 | 18.20 | 18.20 | 5,600 | +0.01(+0.05%) |
Nov 16, 2004 | 18.38 | 18.50 | 18.18 | 18.19 | 10,600 | -0.21(-1.14%) |
Nov 15, 2004 | 18.39 | 18.40 | 18.35 | 18.40 | 5,400 | +0.05(+0.27%) |
Nov 12, 2004 | 18.27 | 18.35 | 18.10 | 18.35 | 18,100 | +0.10(+0.55%) |
Nov 11, 2004 | 18.09 | 18.25 | 18.08 | 18.25 | 4,900 | +0.11(+0.61%) |
Nov 10, 2004 | 18.15 | 18.15 | 18.10 | 18.14 | 6,300 | -0.01(-0.06%) |
Nov 09, 2004 | 17.95 | 18.21 | 17.95 | 18.15 | 10,000 | +0.07(+0.39%) |
Nov 08, 2004 | 18.10 | 18.12 | 18.00 | 18.08 | 4,000 | -0.02(-0.11%) |
Nov 05, 2004 | 18.44 | 18.50 | 17.85 | 18.10 | 25,600 | -0.30(-1.63%) |
Nov 04, 2004 | 18.30 | 18.40 | 18.23 | 18.40 | 15,100 | +0.00(+0.00%) |
Nov 03, 2004 | 18.33 | 18.40 | 18.15 | 18.40 | 10,200 | +0.13(+0.71%) |
Nov 02, 2004 | 18.20 | 18.27 | 18.12 | 18.27 | 11,000 | -0.03(-0.16%) |