Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.39 | 16.58 | 16.29 | 16.49 | 111,970 | +0.33(+2.06%) |
Jan 28, 2005 | 16.12 | 16.33 | 16.04 | 16.16 | 133,685 | -0.13(-0.78%) |
Jan 27, 2005 | 15.95 | 16.39 | 15.95 | 16.29 | 113,172 | +0.37(+2.34%) |
Jan 26, 2005 | 15.41 | 15.98 | 15.17 | 15.92 | 123,753 | +0.32(+2.07%) |
Jan 25, 2005 | 15.84 | 15.85 | 15.49 | 15.59 | 82,764 | -0.03(-0.19%) |
Jan 24, 2005 | 16.07 | 16.11 | 15.58 | 15.62 | 114,657 | -0.33(-2.08%) |
Jan 21, 2005 | 16.28 | 16.28 | 15.88 | 15.96 | 119,751 | -0.16(-0.97%) |
Jan 20, 2005 | 16.17 | 16.33 | 15.78 | 16.11 | 103,450 | +0.13(+0.80%) |
Jan 19, 2005 | 16.63 | 16.63 | 15.84 | 15.98 | 112,983 | -0.59(-3.54%) |
Jan 18, 2005 | 16.34 | 16.59 | 16.05 | 16.57 | 173,413 | +0.39(+2.42%) |
Jan 14, 2005 | 16.06 | 16.26 | 15.85 | 16.18 | 129,827 | +0.35(+2.22%) |
Jan 13, 2005 | 16.17 | 16.18 | 15.80 | 15.83 | 95,985 | -0.21(-1.28%) |
Jan 12, 2005 | 16.61 | 16.61 | 15.81 | 16.03 | 106,999 | -0.07(-0.43%) |
Jan 11, 2005 | 16.19 | 16.32 | 15.87 | 16.10 | 114,931 | -0.09(-0.54%) |
Jan 10, 2005 | 16.15 | 16.43 | 16.05 | 16.19 | 103,679 | +0.00(+0.00%) |
Jan 07, 2005 | 16.48 | 16.87 | 16.17 | 16.19 | 204,323 | -0.23(-1.43%) |
Jan 06, 2005 | 16.29 | 16.67 | 16.29 | 16.42 | 179,719 | +0.03(+0.18%) |
Jan 05, 2005 | 15.73 | 16.67 | 15.73 | 16.40 | 354,710 | +0.50(+3.14%) |
Jan 04, 2005 | 16.26 | 16.53 | 15.85 | 15.90 | 242,426 | -0.62(-3.73%) |
Jan 03, 2005 | 16.57 | 17.02 | 16.33 | 16.51 | 231,379 | -0.25(-1.52%) |
Dec 31, 2004 | 17.09 | 17.09 | 16.64 | 16.77 | 85,662 | -0.08(-0.46%) |
Dec 30, 2004 | 16.77 | 17.04 | 16.77 | 16.85 | 56,426 | -0.01(-0.06%) |
Dec 29, 2004 | 17.08 | 17.25 | 16.83 | 16.86 | 230,410 | -0.30(-1.77%) |
Dec 28, 2004 | 16.42 | 17.32 | 16.39 | 17.16 | 268,948 | +0.68(+4.09%) |
Dec 27, 2004 | 16.73 | 16.87 | 16.40 | 16.48 | 164,783 | -0.24(-1.46%) |
Dec 23, 2004 | 16.91 | 16.92 | 16.52 | 16.73 | 116,227 | -0.05(-0.29%) |
Dec 22, 2004 | 16.16 | 16.88 | 16.07 | 16.78 | 186,863 | +0.46(+2.82%) |
Dec 21, 2004 | 16.50 | 16.50 | 16.03 | 16.32 | 149,245 | +0.14(+0.85%) |
Dec 20, 2004 | 16.52 | 16.52 | 16.18 | 16.18 | 115,613 | -0.23(-1.37%) |
Dec 17, 2004 | 16.45 | 16.48 | 16.21 | 16.41 | 188,907 | -0.02(-0.12%) |
Dec 16, 2004 | 16.67 | 16.74 | 16.38 | 16.42 | 236,134 | -0.20(-1.18%) |
Dec 15, 2004 | 16.28 | 16.62 | 15.90 | 16.62 | 252,285 | +0.49(+3.03%) |
Dec 14, 2004 | 15.80 | 16.14 | 15.79 | 16.13 | 188,396 | +0.18(+1.10%) |
Dec 13, 2004 | 15.99 | 16.10 | 15.88 | 15.96 | 203,321 | +0.10(+0.62%) |
Dec 10, 2004 | 15.89 | 15.99 | 15.55 | 15.86 | 247,890 | +0.06(+0.37%) |
Dec 09, 2004 | 15.87 | 16.05 | 15.55 | 15.80 | 249,934 | -0.37(-2.30%) |
Dec 08, 2004 | 15.75 | 16.25 | 15.65 | 16.17 | 106,413 | +0.47(+2.99%) |
Dec 07, 2004 | 16.23 | 16.42 | 15.70 | 15.70 | 246,765 | -0.33(-2.07%) |
Dec 06, 2004 | 15.92 | 16.61 | 15.78 | 16.03 | 486,989 | +0.09(+0.55%) |
Dec 03, 2004 | 16.08 | 16.44 | 15.87 | 15.95 | 513,465 | -0.45(-2.74%) |
Dec 02, 2004 | 16.55 | 16.55 | 15.87 | 16.40 | 430,357 | -0.09(-0.53%) |
Dec 01, 2004 | 16.17 | 16.68 | 16.14 | 16.48 | 301,659 | +0.31(+1.94%) |
Nov 30, 2004 | 16.21 | 16.39 | 16.12 | 16.17 | 492,918 | -0.07(-0.42%) |
Nov 29, 2004 | 16.21 | 16.47 | 15.85 | 16.24 | 392,842 | -0.02(-0.15%) |
Nov 26, 2004 | 16.53 | 16.71 | 16.04 | 16.26 | 135,240 | -0.45(-2.66%) |
Nov 24, 2004 | 16.82 | 17.08 | 16.71 | 16.71 | 204,752 | -0.27(-1.61%) |
Nov 23, 2004 | 16.82 | 17.11 | 16.72 | 16.98 | 257,703 | +0.05(+0.29%) |
Nov 22, 2004 | 16.37 | 17.12 | 16.24 | 16.93 | 275,899 | +0.36(+2.18%) |
Nov 19, 2004 | 17.01 | 17.40 | 16.44 | 16.57 | 233,476 | -0.65(-3.75%) |
Nov 18, 2004 | 16.99 | 17.22 | 16.58 | 17.22 | 203,423 | +0.53(+3.17%) |
Nov 17, 2004 | 16.49 | 17.32 | 16.27 | 16.69 | 315,255 | +0.28(+1.73%) |
Nov 16, 2004 | 16.63 | 16.68 | 16.37 | 16.41 | 211,907 | -0.26(-1.58%) |
Nov 15, 2004 | 16.43 | 16.68 | 16.31 | 16.67 | 237,361 | +0.34(+2.10%) |
Nov 12, 2004 | 16.48 | 16.72 | 16.26 | 16.33 | 153,640 | -0.31(-1.88%) |
Nov 11, 2004 | 16.43 | 16.71 | 16.39 | 16.64 | 202,094 | +0.06(+0.35%) |
Nov 10, 2004 | 16.73 | 16.83 | 16.39 | 16.58 | 330,281 | -0.09(-0.53%) |
Nov 09, 2004 | 16.13 | 16.67 | 16.06 | 16.67 | 209,147 | +0.62(+3.84%) |
Nov 08, 2004 | 15.89 | 16.10 | 15.45 | 16.05 | 130,436 | +0.29(+1.86%) |
Nov 05, 2004 | 15.84 | 15.88 | 15.27 | 15.76 | 176,334 | +0.16(+1.00%) |
Nov 04, 2004 | 16.06 | 16.08 | 15.41 | 15.60 | 335,699 | -0.26(-1.66%) |
Nov 03, 2004 | 15.53 | 16.00 | 14.72 | 15.87 | 447,838 | +0.49(+3.18%) |
Nov 02, 2004 | 16.28 | 16.50 | 15.05 | 15.38 | 709,017 | -1.43(-8.50%) |