Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.38 | 18.94 | 18.07 | 18.80 | 154,317 | +0.45(+2.45%) |
Jan 28, 2005 | 16.88 | 18.40 | 16.88 | 18.35 | 198,245 | +1.26(+7.35%) |
Jan 27, 2005 | 17.20 | 17.20 | 16.95 | 17.10 | 61,218 | +0.00(+0.00%) |
Jan 26, 2005 | 17.39 | 17.39 | 16.82 | 17.10 | 96,557 | -0.11(-0.62%) |
Jan 25, 2005 | 16.86 | 17.26 | 16.85 | 17.20 | 48,942 | +0.21(+1.26%) |
Jan 24, 2005 | 17.35 | 17.35 | 16.99 | 16.99 | 46,396 | -0.20(-1.17%) |
Jan 21, 2005 | 17.44 | 17.44 | 17.06 | 17.19 | 31,927 | +0.01(+0.05%) |
Jan 20, 2005 | 17.32 | 17.36 | 17.05 | 17.18 | 47,252 | -0.21(-1.23%) |
Jan 19, 2005 | 17.84 | 17.93 | 17.40 | 17.40 | 59,702 | -0.29(-1.62%) |
Jan 18, 2005 | 17.55 | 17.90 | 17.52 | 17.68 | 51,803 | -0.12(-0.67%) |
Jan 14, 2005 | 17.71 | 17.80 | 17.52 | 17.80 | 23,867 | +0.30(+1.71%) |
Jan 13, 2005 | 17.74 | 17.82 | 17.46 | 17.50 | 67,802 | -0.05(-0.29%) |
Jan 12, 2005 | 17.57 | 17.57 | 17.25 | 17.55 | 59,501 | +0.16(+0.91%) |
Jan 11, 2005 | 17.25 | 17.53 | 17.25 | 17.40 | 96,152 | -0.03(-0.15%) |
Jan 10, 2005 | 17.25 | 17.79 | 17.25 | 17.42 | 47,851 | +0.00(+0.02%) |
Jan 07, 2005 | 17.47 | 17.49 | 17.25 | 17.42 | 108,740 | +0.06(+0.37%) |
Jan 06, 2005 | 16.99 | 17.75 | 16.99 | 17.35 | 71,307 | +0.35(+2.09%) |
Jan 05, 2005 | 17.78 | 17.93 | 16.98 | 17.00 | 86,234 | -0.83(-4.65%) |
Jan 04, 2005 | 18.48 | 18.59 | 17.78 | 17.83 | 175,183 | -0.41(-2.27%) |
Jan 03, 2005 | 18.38 | 18.58 | 18.07 | 18.24 | 131,517 | +0.18(+0.99%) |
Dec 31, 2004 | 17.93 | 18.36 | 17.79 | 18.06 | 98,033 | -0.14(-0.77%) |
Dec 30, 2004 | 18.16 | 18.27 | 17.63 | 18.20 | 41,646 | +0.09(+0.52%) |
Dec 29, 2004 | 18.15 | 18.16 | 17.67 | 18.11 | 49,133 | -0.03(-0.16%) |
Dec 28, 2004 | 18.29 | 18.33 | 17.55 | 18.14 | 42,114 | -0.04(-0.21%) |
Dec 27, 2004 | 18.37 | 18.37 | 17.83 | 18.18 | 54,749 | +0.00(+0.02%) |
Dec 23, 2004 | 17.61 | 18.37 | 17.61 | 18.17 | 96,161 | +0.22(+1.24%) |
Dec 22, 2004 | 17.95 | 18.02 | 17.84 | 17.95 | 41,646 | +0.01(+0.05%) |
Dec 21, 2004 | 17.63 | 18.05 | 17.29 | 17.94 | 100,841 | +0.54(+3.09%) |
Dec 20, 2004 | 17.42 | 17.63 | 17.37 | 17.40 | 35,797 | -0.18(-1.05%) |
Dec 17, 2004 | 17.84 | 17.84 | 17.42 | 17.59 | 76,508 | -0.13(-0.75%) |
Dec 16, 2004 | 17.56 | 17.84 | 17.55 | 17.72 | 43,518 | -0.12(-0.69%) |
Dec 15, 2004 | 17.82 | 17.84 | 17.46 | 17.84 | 48,431 | +0.00(+0.00%) |
Dec 14, 2004 | 17.43 | 17.87 | 17.42 | 17.84 | 63,406 | +0.16(+0.89%) |
Dec 13, 2004 | 17.52 | 17.73 | 17.50 | 17.69 | 87,739 | +0.23(+1.30%) |
Dec 10, 2004 | 17.30 | 17.47 | 17.03 | 17.46 | 81,421 | +0.16(+0.94%) |
Dec 09, 2004 | 17.16 | 17.37 | 16.97 | 17.30 | 45,390 | -0.18(-1.00%) |
Dec 08, 2004 | 17.05 | 17.49 | 17.05 | 17.47 | 61,534 | +0.42(+2.48%) |
Dec 07, 2004 | 17.52 | 17.71 | 17.02 | 17.05 | 68,319 | -0.35(-2.04%) |
Dec 06, 2004 | 17.52 | 17.57 | 17.30 | 17.40 | 89,844 | -0.12(-0.68%) |
Dec 03, 2004 | 17.29 | 17.52 | 17.23 | 17.52 | 95,694 | +0.06(+0.32%) |
Dec 02, 2004 | 17.33 | 17.53 | 17.27 | 17.47 | 57,790 | -0.04(-0.24%) |
Dec 01, 2004 | 17.10 | 17.53 | 17.10 | 17.51 | 183,199 | +0.13(+0.76%) |
Nov 30, 2004 | 17.50 | 17.52 | 17.21 | 17.38 | 65,745 | -0.12(-0.68%) |
Nov 29, 2004 | 17.74 | 17.74 | 17.32 | 17.50 | 92,184 | -0.05(-0.27%) |
Nov 26, 2004 | 17.68 | 17.69 | 17.47 | 17.54 | 7,955 | +0.13(+0.76%) |
Nov 24, 2004 | 17.63 | 17.63 | 17.32 | 17.41 | 34,159 | -0.07(-0.39%) |
Nov 23, 2004 | 17.10 | 17.57 | 17.10 | 17.48 | 53,111 | -0.04(-0.24%) |
Nov 22, 2004 | 17.36 | 17.52 | 17.08 | 17.52 | 46,794 | +0.29(+1.69%) |
Nov 19, 2004 | 17.05 | 17.24 | 17.05 | 17.23 | 62,704 | +0.09(+0.50%) |
Nov 18, 2004 | 17.10 | 17.17 | 17.10 | 17.15 | 58,726 | -0.26(-1.47%) |
Nov 17, 2004 | 17.50 | 17.57 | 17.10 | 17.40 | 51,473 | +0.18(+1.04%) |
Nov 16, 2004 | 17.17 | 17.41 | 17.17 | 17.22 | 52,877 | -0.16(-0.93%) |
Nov 15, 2004 | 17.20 | 17.39 | 17.11 | 17.39 | 50,303 | +0.01(+0.07%) |
Nov 12, 2004 | 17.50 | 17.52 | 17.10 | 17.37 | 72,530 | -0.32(-1.81%) |
Nov 11, 2004 | 17.03 | 17.72 | 17.03 | 17.69 | 58,960 | +0.50(+2.88%) |
Nov 10, 2004 | 17.10 | 17.43 | 16.99 | 17.20 | 76,040 | +0.02(+0.10%) |
Nov 09, 2004 | 17.30 | 17.30 | 16.90 | 17.18 | 35,563 | +0.09(+0.50%) |
Nov 08, 2004 | 17.05 | 17.18 | 17.05 | 17.10 | 72,296 | -0.06(-0.35%) |
Nov 05, 2004 | 16.67 | 17.27 | 16.61 | 17.16 | 143,190 | +0.15(+0.88%) |
Nov 04, 2004 | 16.63 | 17.01 | 16.35 | 17.01 | 82,825 | +0.55(+3.35%) |
Nov 03, 2004 | 15.60 | 16.53 | 15.60 | 16.45 | 77,678 | +0.83(+5.31%) |
Nov 02, 2004 | 16.08 | 16.51 | 15.62 | 15.63 | 104,818 | -0.74(-4.52%) |