Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.45 | 17.57 | 17.41 | 17.51 | 872,183 | +0.09(+0.52%) |
Jan 28, 2005 | 17.45 | 17.45 | 17.31 | 17.42 | 519,058 | +0.07(+0.42%) |
Jan 27, 2005 | 17.28 | 17.44 | 17.25 | 17.35 | 826,868 | -0.21(-1.21%) |
Jan 26, 2005 | 17.53 | 17.57 | 17.45 | 17.56 | 780,400 | +0.16(+0.94%) |
Jan 25, 2005 | 17.49 | 17.54 | 17.39 | 17.40 | 525,484 | +0.04(+0.21%) |
Jan 24, 2005 | 17.50 | 17.53 | 17.36 | 17.36 | 746,290 | +0.25(+1.45%) |
Jan 21, 2005 | 17.14 | 17.25 | 17.08 | 17.11 | 551,849 | +0.01(+0.07%) |
Jan 20, 2005 | 17.22 | 17.26 | 17.02 | 17.10 | 698,834 | -0.26(-1.50%) |
Jan 19, 2005 | 17.59 | 17.59 | 17.33 | 17.36 | 576,237 | -0.18(-1.04%) |
Jan 18, 2005 | 17.34 | 17.58 | 17.31 | 17.54 | 1,002,194 | -0.04(-0.21%) |
Jan 14, 2005 | 17.52 | 17.62 | 17.48 | 17.58 | 630,450 | -0.07(-0.41%) |
Jan 13, 2005 | 17.67 | 17.78 | 17.64 | 17.65 | 649,894 | -0.25(-1.39%) |
Jan 12, 2005 | 17.87 | 17.92 | 17.74 | 17.90 | 716,465 | +0.11(+0.61%) |
Jan 11, 2005 | 17.87 | 17.95 | 17.75 | 17.79 | 616,773 | -0.12(-0.64%) |
Jan 10, 2005 | 17.96 | 18.07 | 17.88 | 17.91 | 847,465 | +0.04(+0.20%) |
Jan 07, 2005 | 18.19 | 18.21 | 17.83 | 17.87 | 660,110 | -0.21(-1.14%) |
Jan 06, 2005 | 18.10 | 18.22 | 17.99 | 18.08 | 464,186 | +0.09(+0.47%) |
Jan 05, 2005 | 18.07 | 18.15 | 17.93 | 17.99 | 708,720 | +0.06(+0.34%) |
Jan 04, 2005 | 18.29 | 18.35 | 17.91 | 17.93 | 821,595 | -0.31(-1.70%) |
Jan 03, 2005 | 18.41 | 18.46 | 18.24 | 18.24 | 572,282 | -0.12(-0.63%) |
Dec 31, 2004 | 18.47 | 18.47 | 18.30 | 18.36 | 280,291 | +0.15(+0.80%) |
Dec 30, 2004 | 18.30 | 18.35 | 18.21 | 18.21 | 337,964 | -0.13(-0.70%) |
Dec 29, 2004 | 18.23 | 18.36 | 18.21 | 18.34 | 375,369 | -0.06(-0.33%) |
Dec 28, 2004 | 18.33 | 18.47 | 18.33 | 18.40 | 348,675 | +0.12(+0.63%) |
Dec 27, 2004 | 18.30 | 18.38 | 18.25 | 18.28 | 389,211 | +0.11(+0.60%) |
Dec 23, 2004 | 18.15 | 18.26 | 18.14 | 18.18 | 380,642 | +0.19(+1.05%) |
Dec 22, 2004 | 17.91 | 18.11 | 17.88 | 17.99 | 424,804 | +0.16(+0.92%) |
Dec 21, 2004 | 17.76 | 17.90 | 17.65 | 17.82 | 491,375 | +0.22(+1.24%) |
Dec 20, 2004 | 17.85 | 17.88 | 17.61 | 17.61 | 589,254 | -0.02(-0.14%) |
Dec 17, 2004 | 17.63 | 17.71 | 17.57 | 17.63 | 542,951 | -0.15(-0.85%) |
Dec 16, 2004 | 17.84 | 17.87 | 17.69 | 17.78 | 634,240 | -0.11(-0.61%) |
Dec 15, 2004 | 17.89 | 17.98 | 17.85 | 17.89 | 663,241 | +0.12(+0.65%) |
Dec 14, 2004 | 17.72 | 17.83 | 17.69 | 17.78 | 416,565 | +0.02(+0.14%) |
Dec 13, 2004 | 17.66 | 17.81 | 17.60 | 17.75 | 621,881 | +0.39(+2.27%) |
Dec 10, 2004 | 17.20 | 17.36 | 17.17 | 17.36 | 529,604 | -0.10(-0.56%) |
Dec 09, 2004 | 17.30 | 17.52 | 17.15 | 17.45 | 669,997 | -0.05(-0.28%) |
Dec 08, 2004 | 17.45 | 17.57 | 17.37 | 17.50 | 601,613 | +0.05(+0.31%) |
Dec 07, 2004 | 17.66 | 17.74 | 17.45 | 17.45 | 805,941 | +0.01(+0.07%) |
Dec 06, 2004 | 17.37 | 17.56 | 17.30 | 17.44 | 692,737 | +0.14(+0.81%) |
Dec 03, 2004 | 17.13 | 17.33 | 17.13 | 17.30 | 679,719 | +0.21(+1.24%) |
Dec 02, 2004 | 17.19 | 17.29 | 17.05 | 17.08 | 709,379 | +0.07(+0.39%) |
Dec 01, 2004 | 16.83 | 17.05 | 16.82 | 17.02 | 602,272 | +0.37(+2.22%) |
Nov 30, 2004 | 16.70 | 16.77 | 16.55 | 16.65 | 529,604 | -0.06(-0.36%) |
Nov 29, 2004 | 16.83 | 16.87 | 16.65 | 16.71 | 580,356 | +0.01(+0.07%) |
Nov 26, 2004 | 16.66 | 16.73 | 16.66 | 16.69 | 311,764 | +0.30(+1.81%) |
Nov 24, 2004 | 16.46 | 16.48 | 16.31 | 16.40 | 417,388 | +0.01(+0.07%) |
Nov 23, 2004 | 16.43 | 16.43 | 16.28 | 16.39 | 905,798 | -0.02(-0.11%) |
Nov 22, 2004 | 16.18 | 16.43 | 16.16 | 16.40 | 385,091 | +0.15(+0.93%) |
Nov 19, 2004 | 16.56 | 16.57 | 16.23 | 16.25 | 363,670 | -0.10(-0.63%) |
Nov 18, 2004 | 16.26 | 16.42 | 16.24 | 16.36 | 456,112 | -0.05(-0.30%) |
Nov 17, 2004 | 16.37 | 16.52 | 16.28 | 16.40 | 598,317 | +0.24(+1.46%) |
Nov 16, 2004 | 16.23 | 16.29 | 16.17 | 16.17 | 534,877 | -0.35(-2.13%) |
Nov 15, 2004 | 16.46 | 16.54 | 16.41 | 16.52 | 413,434 | -0.10(-0.58%) |
Nov 12, 2004 | 16.53 | 16.62 | 16.46 | 16.62 | 535,701 | +0.09(+0.55%) |
Nov 11, 2004 | 16.31 | 16.54 | 16.31 | 16.52 | 1,059,044 | +0.36(+2.25%) |
Nov 10, 2004 | 16.32 | 16.34 | 16.14 | 16.16 | 677,577 | +0.00(+0.00%) |
Nov 09, 2004 | 16.19 | 16.24 | 16.09 | 16.16 | 611,170 | -0.06(-0.37%) |
Nov 08, 2004 | 16.19 | 16.29 | 16.18 | 16.22 | 564,702 | -0.15(-0.89%) |
Nov 05, 2004 | 16.40 | 16.48 | 16.26 | 16.37 | 669,173 | -0.09(-0.52%) |
Nov 04, 2004 | 16.22 | 16.51 | 16.16 | 16.45 | 793,253 | +0.12(+0.71%) |
Nov 03, 2004 | 16.51 | 16.54 | 16.32 | 16.34 | 737,392 | +0.19(+1.20%) |
Nov 02, 2004 | 16.18 | 16.25 | 16.02 | 16.14 | 1,061,515 | -0.06(-0.37%) |