Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.50 | 17.10 | 16.37 | 16.55 | 11,826 | +0.23(+1.41%) |
Jan 28, 2005 | 16.02 | 16.32 | 16.00 | 16.32 | 12,951 | +0.08(+0.49%) |
Jan 27, 2005 | 16.44 | 16.44 | 16.18 | 16.24 | 28,093 | -0.11(-0.67%) |
Jan 26, 2005 | 16.46 | 16.46 | 16.27 | 16.35 | 12,888 | +0.10(+0.62%) |
Jan 25, 2005 | 16.47 | 16.60 | 16.01 | 16.25 | 15,936 | +0.05(+0.31%) |
Jan 24, 2005 | 16.25 | 16.62 | 16.20 | 16.20 | 16,936 | -0.10(-0.61%) |
Jan 21, 2005 | 16.63 | 16.63 | 16.25 | 16.30 | 13,216 | -0.10(-0.61%) |
Jan 20, 2005 | 16.50 | 16.59 | 16.25 | 16.40 | 29,156 | -0.16(-0.97%) |
Jan 19, 2005 | 16.66 | 16.99 | 16.56 | 16.56 | 47,077 | -0.28(-1.66%) |
Jan 18, 2005 | 17.00 | 17.01 | 16.84 | 16.84 | 28,978 | +0.02(+0.12%) |
Jan 14, 2005 | 16.70 | 16.92 | 16.52 | 16.82 | 41,371 | +0.16(+0.96%) |
Jan 13, 2005 | 16.50 | 16.73 | 16.47 | 16.66 | 26,733 | +0.25(+1.52%) |
Jan 12, 2005 | 16.60 | 16.60 | 16.25 | 16.41 | 55,280 | -0.37(-2.21%) |
Jan 11, 2005 | 16.50 | 16.97 | 16.26 | 16.78 | 50,272 | +0.11(+0.66%) |
Jan 10, 2005 | 16.31 | 17.25 | 16.31 | 16.67 | 40,493 | -0.04(-0.24%) |
Jan 07, 2005 | 16.35 | 16.71 | 16.27 | 16.71 | 18,262 | +0.28(+1.70%) |
Jan 06, 2005 | 16.22 | 16.65 | 16.00 | 16.43 | 21,640 | +0.36(+2.24%) |
Jan 05, 2005 | 16.30 | 16.50 | 16.06 | 16.07 | 76,762 | -0.42(-2.55%) |
Jan 04, 2005 | 16.87 | 16.87 | 16.00 | 16.49 | 75,730 | +0.01(+0.06%) |
Jan 03, 2005 | 16.51 | 17.11 | 16.48 | 16.48 | 35,290 | -0.34(-2.02%) |
Dec 31, 2004 | 17.23 | 17.36 | 16.81 | 16.82 | 7,700 | -0.41(-2.38%) |
Dec 30, 2004 | 17.10 | 17.35 | 16.88 | 17.23 | 10,200 | -0.08(-0.46%) |
Dec 29, 2004 | 17.40 | 17.40 | 17.31 | 17.31 | 9,100 | +0.07(+0.41%) |
Dec 28, 2004 | 16.99 | 17.39 | 16.98 | 17.24 | 32,800 | +0.17(+1.00%) |
Dec 27, 2004 | 17.00 | 17.09 | 16.77 | 17.07 | 65,700 | +0.07(+0.41%) |
Dec 23, 2004 | 17.53 | 17.53 | 17.00 | 17.00 | 4,100 | -0.05(-0.29%) |
Dec 22, 2004 | 17.03 | 17.38 | 17.03 | 17.05 | 11,600 | -0.02(-0.12%) |
Dec 21, 2004 | 17.65 | 17.65 | 16.95 | 17.07 | 59,700 | -0.43(-2.46%) |
Dec 20, 2004 | 17.52 | 17.74 | 17.42 | 17.50 | 74,600 | -0.22(-1.24%) |
Dec 17, 2004 | 17.61 | 17.91 | 17.50 | 17.72 | 145,700 | -0.05(-0.28%) |
Dec 16, 2004 | 17.75 | 17.84 | 17.52 | 17.77 | 23,100 | -0.09(-0.50%) |
Dec 15, 2004 | 17.32 | 17.95 | 17.32 | 17.86 | 62,300 | +0.17(+0.96%) |
Dec 14, 2004 | 17.65 | 17.99 | 17.50 | 17.69 | 46,000 | +0.06(+0.34%) |
Dec 13, 2004 | 17.50 | 17.63 | 17.07 | 17.63 | 37,000 | +0.32(+1.85%) |
Dec 10, 2004 | 16.71 | 17.37 | 16.71 | 17.31 | 19,400 | -0.11(-0.64%) |
Dec 09, 2004 | 17.14 | 17.71 | 17.00 | 17.42 | 73,000 | -0.04(-0.22%) |
Dec 08, 2004 | 17.81 | 17.91 | 17.35 | 17.46 | 44,700 | -0.06(-0.34%) |
Dec 07, 2004 | 18.33 | 18.33 | 17.45 | 17.52 | 158,600 | -0.23(-1.30%) |
Dec 06, 2004 | 17.55 | 17.76 | 17.21 | 17.75 | 110,000 | +0.02(+0.11%) |
Dec 03, 2004 | 17.61 | 17.87 | 17.57 | 17.73 | 28,200 | -0.02(-0.11%) |
Dec 02, 2004 | 17.68 | 18.19 | 17.67 | 17.75 | 68,000 | -0.21(-1.17%) |
Dec 01, 2004 | 17.50 | 18.00 | 17.36 | 17.96 | 71,500 | +0.23(+1.30%) |
Nov 30, 2004 | 17.60 | 18.05 | 17.48 | 17.73 | 63,300 | -0.10(-0.56%) |
Nov 29, 2004 | 18.01 | 18.05 | 17.50 | 17.83 | 36,700 | +0.14(+0.79%) |
Nov 26, 2004 | 17.70 | 17.90 | 17.45 | 17.69 | 7,400 | +0.10(+0.57%) |
Nov 24, 2004 | 17.12 | 17.73 | 16.55 | 17.59 | 38,300 | +0.50(+2.93%) |
Nov 23, 2004 | 16.49 | 17.09 | 16.25 | 17.09 | 113,000 | +0.84(+5.17%) |
Nov 22, 2004 | 16.36 | 16.50 | 16.25 | 16.25 | 25,500 | +0.01(+0.06%) |
Nov 19, 2004 | 15.71 | 16.39 | 15.41 | 16.24 | 58,500 | +0.26(+1.63%) |
Nov 18, 2004 | 16.29 | 16.29 | 15.97 | 15.98 | 3,600 | -0.25(-1.54%) |
Nov 17, 2004 | 16.35 | 16.35 | 15.69 | 16.23 | 14,000 | +0.15(+0.93%) |
Nov 16, 2004 | 15.83 | 16.27 | 15.83 | 16.08 | 3,300 | -0.12(-0.74%) |
Nov 15, 2004 | 15.63 | 16.28 | 15.43 | 16.20 | 15,700 | -0.04(-0.25%) |
Nov 12, 2004 | 15.86 | 16.25 | 15.86 | 16.24 | 11,000 | -0.08(-0.49%) |
Nov 11, 2004 | 15.53 | 16.43 | 15.53 | 16.32 | 39,400 | +0.65(+4.15%) |
Nov 10, 2004 | 15.42 | 15.85 | 15.28 | 15.67 | 41,700 | +0.67(+4.47%) |
Nov 09, 2004 | 14.37 | 15.22 | 14.37 | 15.00 | 43,600 | +0.02(+0.13%) |
Nov 08, 2004 | 14.95 | 15.12 | 14.85 | 14.98 | 17,200 | -0.14(-0.93%) |
Nov 05, 2004 | 15.53 | 15.53 | 14.63 | 15.12 | 24,900 | -0.43(-2.77%) |
Nov 04, 2004 | 15.00 | 15.60 | 14.62 | 15.55 | 35,700 | +0.55(+3.67%) |
Nov 03, 2004 | 15.40 | 15.56 | 14.97 | 15.00 | 29,500 | -0.15(-0.99%) |
Nov 02, 2004 | 15.60 | 15.60 | 14.80 | 15.15 | 81,700 | -0.33(-2.13%) |