Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.54 | 17.95 | 17.54 | 17.95 | 960,014 | +0.51(+2.90%) |
Jan 28, 2005 | 17.56 | 17.68 | 17.43 | 17.44 | 564,070 | -0.20(-1.13%) |
Jan 27, 2005 | 17.31 | 17.67 | 17.27 | 17.64 | 534,224 | +0.25(+1.46%) |
Jan 26, 2005 | 17.48 | 17.48 | 17.20 | 17.39 | 473,333 | +0.05(+0.27%) |
Jan 25, 2005 | 17.28 | 17.50 | 17.28 | 17.34 | 586,117 | +0.13(+0.77%) |
Jan 24, 2005 | 17.35 | 17.44 | 17.17 | 17.21 | 636,360 | -0.11(-0.65%) |
Jan 21, 2005 | 17.33 | 17.40 | 17.28 | 17.32 | 734,146 | -0.02(-0.12%) |
Jan 20, 2005 | 17.34 | 17.54 | 17.20 | 17.34 | 676,104 | +0.01(+0.04%) |
Jan 19, 2005 | 17.57 | 17.58 | 17.30 | 17.34 | 741,045 | -0.23(-1.33%) |
Jan 18, 2005 | 17.41 | 17.67 | 17.35 | 17.57 | 924,919 | +0.02(+0.11%) |
Jan 14, 2005 | 17.30 | 17.61 | 17.20 | 17.55 | 1,097,545 | +0.23(+1.31%) |
Jan 13, 2005 | 17.27 | 17.43 | 17.24 | 17.32 | 640,409 | -0.09(-0.50%) |
Jan 12, 2005 | 17.40 | 17.43 | 17.24 | 17.41 | 522,376 | +0.06(+0.35%) |
Jan 11, 2005 | 17.34 | 17.40 | 17.23 | 17.35 | 1,050,452 | +0.01(+0.08%) |
Jan 10, 2005 | 17.45 | 17.60 | 17.23 | 17.34 | 1,299,567 | -0.10(-0.57%) |
Jan 07, 2005 | 17.44 | 17.56 | 17.20 | 17.44 | 1,018,806 | -0.04(-0.23%) |
Jan 06, 2005 | 17.33 | 17.54 | 17.28 | 17.48 | 1,008,458 | +0.15(+0.85%) |
Jan 05, 2005 | 17.34 | 17.42 | 17.26 | 17.33 | 904,672 | -0.01(-0.08%) |
Jan 04, 2005 | 17.61 | 17.66 | 17.18 | 17.34 | 1,269,421 | -0.35(-1.96%) |
Jan 03, 2005 | 18.14 | 18.15 | 17.58 | 17.69 | 1,456,295 | -0.27(-1.49%) |
Dec 31, 2004 | 17.95 | 18.06 | 17.84 | 17.96 | 544,873 | +0.00(+0.00%) |
Dec 30, 2004 | 17.95 | 18.15 | 17.83 | 17.96 | 564,670 | -0.16(-0.88%) |
Dec 29, 2004 | 17.74 | 18.14 | 17.74 | 18.12 | 566,770 | +0.29(+1.61%) |
Dec 28, 2004 | 17.54 | 17.83 | 17.53 | 17.83 | 638,910 | +0.17(+0.98%) |
Dec 27, 2004 | 17.80 | 17.92 | 17.58 | 17.66 | 437,938 | -0.11(-0.60%) |
Dec 23, 2004 | 18.00 | 18.10 | 17.68 | 17.76 | 756,343 | -0.17(-0.97%) |
Dec 22, 2004 | 17.77 | 17.94 | 17.70 | 17.94 | 1,108,494 | +0.17(+0.94%) |
Dec 21, 2004 | 17.48 | 17.77 | 17.40 | 17.77 | 769,691 | +0.23(+1.33%) |
Dec 20, 2004 | 17.68 | 17.70 | 17.37 | 17.54 | 1,148,988 | -0.29(-1.65%) |
Dec 17, 2004 | 17.54 | 17.96 | 17.52 | 17.83 | 1,745,604 | +0.13(+0.72%) |
Dec 16, 2004 | 18.18 | 18.18 | 17.60 | 17.70 | 1,180,184 | -0.32(-1.78%) |
Dec 15, 2004 | 17.84 | 18.02 | 17.74 | 18.02 | 1,101,295 | +0.19(+1.08%) |
Dec 14, 2004 | 17.37 | 17.84 | 17.31 | 17.83 | 1,856,588 | +0.31(+1.75%) |
Dec 13, 2004 | 17.66 | 17.80 | 17.38 | 17.52 | 924,769 | -0.14(-0.79%) |
Dec 10, 2004 | 18.13 | 18.13 | 17.44 | 17.66 | 1,073,699 | -0.09(-0.53%) |
Dec 09, 2004 | 17.74 | 17.76 | 17.52 | 17.76 | 1,161,436 | -0.15(-0.82%) |
Dec 08, 2004 | 17.82 | 17.96 | 17.80 | 17.90 | 1,549,132 | +0.11(+0.60%) |
Dec 07, 2004 | 17.87 | 18.01 | 17.72 | 17.80 | 1,384,455 | -0.05(-0.26%) |
Dec 06, 2004 | 17.94 | 17.94 | 17.64 | 17.84 | 927,469 | -0.19(-1.07%) |
Dec 03, 2004 | 18.00 | 18.14 | 17.93 | 18.04 | 1,780,249 | +0.03(+0.15%) |
Dec 02, 2004 | 18.04 | 18.13 | 17.68 | 18.01 | 2,031,014 | +0.00(+0.00%) |
Dec 01, 2004 | 17.32 | 18.14 | 17.32 | 18.01 | 2,444,806 | +0.69(+3.96%) |
Nov 30, 2004 | 17.60 | 17.70 | 16.95 | 17.32 | 2,284,628 | -0.32(-1.81%) |
Nov 29, 2004 | 17.64 | 17.77 | 17.52 | 17.64 | 1,567,279 | +0.01(+0.04%) |
Nov 26, 2004 | 17.54 | 17.81 | 17.47 | 17.64 | 536,774 | +0.08(+0.46%) |
Nov 24, 2004 | 17.34 | 17.57 | 17.26 | 17.56 | 1,698,211 | +0.41(+2.37%) |
Nov 23, 2004 | 16.80 | 17.32 | 16.77 | 17.15 | 1,879,685 | +0.49(+2.92%) |
Nov 22, 2004 | 16.11 | 16.74 | 16.11 | 16.66 | 2,028,614 | +0.52(+3.22%) |
Nov 19, 2004 | 16.24 | 16.30 | 16.01 | 16.14 | 1,316,064 | +0.14(+0.87%) |
Nov 18, 2004 | 16.35 | 16.35 | 15.91 | 16.00 | 1,014,907 | -0.08(-0.50%) |
Nov 17, 2004 | 16.20 | 16.45 | 15.93 | 16.08 | 1,356,559 | -0.09(-0.58%) |
Nov 16, 2004 | 16.27 | 16.31 | 16.08 | 16.18 | 1,607,773 | -0.13(-0.78%) |
Nov 15, 2004 | 16.00 | 16.37 | 16.00 | 16.30 | 1,603,424 | +0.32(+2.00%) |
Nov 12, 2004 | 15.88 | 15.98 | 15.79 | 15.98 | 1,002,758 | +0.13(+0.84%) |
Nov 11, 2004 | 16.04 | 16.04 | 15.77 | 15.85 | 1,409,201 | -0.12(-0.75%) |
Nov 10, 2004 | 15.87 | 16.10 | 15.85 | 15.97 | 2,827,402 | +0.11(+0.71%) |
Nov 09, 2004 | 16.00 | 16.00 | 15.76 | 15.86 | 1,773,350 | -0.11(-0.71%) |
Nov 08, 2004 | 16.20 | 16.22 | 15.95 | 15.97 | 1,740,505 | -0.17(-1.07%) |
Nov 05, 2004 | 16.04 | 16.29 | 15.86 | 16.14 | 2,200,640 | +0.26(+1.64%) |
Nov 04, 2004 | 15.17 | 16.12 | 15.17 | 15.88 | 4,985,598 | -0.42(-2.58%) |
Nov 03, 2004 | 16.60 | 16.60 | 16.10 | 16.30 | 1,096,945 | +0.12(+0.74%) |
Nov 02, 2004 | 16.11 | 16.30 | 16.01 | 16.18 | 2,043,012 | +0.08(+0.50%) |