Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.43 | 16.86 | 16.43 | 16.86 | 701,346 | +0.38(+2.32%) |
Jan 28, 2005 | 16.30 | 16.48 | 16.23 | 16.48 | 363,175 | +0.11(+0.67%) |
Jan 27, 2005 | 16.37 | 16.56 | 16.34 | 16.37 | 291,236 | -0.08(-0.47%) |
Jan 26, 2005 | 16.30 | 16.52 | 16.30 | 16.45 | 316,559 | +0.12(+0.75%) |
Jan 25, 2005 | 16.49 | 16.49 | 16.26 | 16.32 | 240,407 | -0.08(-0.51%) |
Jan 24, 2005 | 16.67 | 16.67 | 16.26 | 16.41 | 297,495 | -0.16(-0.98%) |
Jan 21, 2005 | 16.69 | 16.69 | 16.49 | 16.57 | 201,179 | +0.05(+0.27%) |
Jan 20, 2005 | 16.38 | 16.63 | 16.36 | 16.52 | 278,210 | -0.01(-0.04%) |
Jan 19, 2005 | 16.45 | 16.58 | 16.41 | 16.53 | 224,755 | +0.05(+0.31%) |
Jan 18, 2005 | 16.19 | 16.48 | 16.19 | 16.48 | 233,527 | +0.17(+1.07%) |
Jan 14, 2005 | 16.35 | 16.43 | 16.16 | 16.30 | 228,768 | +0.07(+0.44%) |
Jan 13, 2005 | 16.05 | 16.39 | 16.05 | 16.23 | 448,152 | +0.05(+0.32%) |
Jan 12, 2005 | 16.25 | 16.34 | 16.03 | 16.18 | 327,566 | -0.08(-0.48%) |
Jan 11, 2005 | 16.47 | 16.47 | 16.26 | 16.26 | 372,455 | -0.12(-0.71%) |
Jan 10, 2005 | 16.25 | 16.41 | 16.18 | 16.37 | 392,924 | +0.05(+0.32%) |
Jan 07, 2005 | 16.36 | 16.50 | 16.31 | 16.32 | 349,707 | -0.09(-0.55%) |
Jan 06, 2005 | 16.32 | 16.50 | 16.32 | 16.41 | 576,614 | -0.13(-0.78%) |
Jan 05, 2005 | 16.87 | 16.95 | 16.53 | 16.54 | 321,069 | -0.27(-1.62%) |
Jan 04, 2005 | 16.90 | 17.11 | 16.80 | 16.82 | 239,960 | -0.19(-1.10%) |
Jan 03, 2005 | 17.14 | 17.23 | 16.91 | 17.00 | 221,379 | -0.17(-1.02%) |
Dec 31, 2004 | 17.09 | 17.22 | 16.63 | 17.18 | 239,792 | +0.01(+0.04%) |
Dec 30, 2004 | 16.89 | 17.17 | 16.87 | 17.17 | 174,745 | +0.16(+0.95%) |
Dec 29, 2004 | 16.83 | 17.23 | 16.83 | 17.01 | 166,402 | -0.12(-0.68%) |
Dec 28, 2004 | 17.07 | 17.16 | 16.89 | 17.13 | 174,127 | +0.10(+0.57%) |
Dec 27, 2004 | 17.19 | 17.20 | 16.89 | 17.03 | 126,230 | -0.01(-0.08%) |
Dec 23, 2004 | 17.00 | 17.18 | 16.99 | 17.04 | 129,011 | -0.01(-0.08%) |
Dec 22, 2004 | 16.94 | 17.14 | 16.94 | 17.05 | 170,882 | +0.05(+0.27%) |
Dec 21, 2004 | 16.74 | 17.05 | 16.74 | 17.01 | 268,530 | +0.12(+0.73%) |
Dec 20, 2004 | 16.98 | 17.00 | 16.75 | 16.89 | 397,233 | +0.17(+1.01%) |
Dec 17, 2004 | 17.27 | 17.40 | 16.72 | 16.72 | 1,586,615 | -0.61(-3.51%) |
Dec 16, 2004 | 17.21 | 17.37 | 17.20 | 17.33 | 295,723 | +0.05(+0.26%) |
Dec 15, 2004 | 17.18 | 17.31 | 17.07 | 17.28 | 303,139 | +0.08(+0.45%) |
Dec 14, 2004 | 17.34 | 17.35 | 16.94 | 17.20 | 606,433 | -0.17(-1.01%) |
Dec 13, 2004 | 17.28 | 17.38 | 17.11 | 17.38 | 305,611 | +0.10(+0.56%) |
Dec 10, 2004 | 17.31 | 17.31 | 17.09 | 17.28 | 384,872 | +0.05(+0.27%) |
Dec 09, 2004 | 17.20 | 17.30 | 17.05 | 17.23 | 349,336 | -0.05(-0.30%) |
Dec 08, 2004 | 17.51 | 17.51 | 17.22 | 17.29 | 266,985 | -0.10(-0.56%) |
Dec 07, 2004 | 17.77 | 17.82 | 17.32 | 17.38 | 255,706 | -0.47(-2.61%) |
Dec 06, 2004 | 17.67 | 17.97 | 17.67 | 17.85 | 429,061 | +0.05(+0.25%) |
Dec 03, 2004 | 17.71 | 17.86 | 17.66 | 17.81 | 545,094 | -0.05(-0.29%) |
Dec 02, 2004 | 17.55 | 17.86 | 17.49 | 17.86 | 227,277 | +0.16(+0.88%) |
Dec 01, 2004 | 17.28 | 17.70 | 17.25 | 17.70 | 203,329 | +0.25(+1.41%) |
Nov 30, 2004 | 17.47 | 17.48 | 17.22 | 17.46 | 417,937 | +0.07(+0.41%) |
Nov 29, 2004 | 17.48 | 17.48 | 17.28 | 17.38 | 251,534 | +0.01(+0.04%) |
Nov 26, 2004 | 17.28 | 17.47 | 17.28 | 17.38 | 58,248 | +0.07(+0.38%) |
Nov 24, 2004 | 17.40 | 17.44 | 17.29 | 17.31 | 143,380 | -0.04(-0.23%) |
Nov 23, 2004 | 17.33 | 17.41 | 17.07 | 17.35 | 176,754 | +0.10(+0.56%) |
Nov 22, 2004 | 17.03 | 17.29 | 17.03 | 17.26 | 195,603 | +0.12(+0.72%) |
Nov 19, 2004 | 17.25 | 17.37 | 17.07 | 17.13 | 175,827 | -0.28(-1.64%) |
Nov 18, 2004 | 17.49 | 17.49 | 17.28 | 17.42 | 98,265 | -0.06(-0.33%) |
Nov 17, 2004 | 17.59 | 17.59 | 17.31 | 17.48 | 192,204 | +0.10(+0.56%) |
Nov 16, 2004 | 17.42 | 17.59 | 17.31 | 17.38 | 163,003 | -0.21(-1.21%) |
Nov 15, 2004 | 17.38 | 17.59 | 17.35 | 17.59 | 177,526 | +0.12(+0.67%) |
Nov 12, 2004 | 17.18 | 17.54 | 17.11 | 17.48 | 365,250 | +0.15(+0.86%) |
Nov 11, 2004 | 17.13 | 17.33 | 17.00 | 17.33 | 195,140 | +0.10(+0.55%) |
Nov 10, 2004 | 17.28 | 17.28 | 16.89 | 17.23 | 223,723 | +0.01(+0.09%) |
Nov 09, 2004 | 16.99 | 17.27 | 16.89 | 17.22 | 381,937 | +0.16(+0.95%) |
Nov 08, 2004 | 16.90 | 17.09 | 16.88 | 17.05 | 181,852 | +0.01(+0.04%) |
Nov 05, 2004 | 16.91 | 17.12 | 16.76 | 17.05 | 294,332 | +0.06(+0.38%) |
Nov 04, 2004 | 16.63 | 17.04 | 16.58 | 16.98 | 398,623 | +0.14(+0.85%) |
Nov 03, 2004 | 16.65 | 16.84 | 16.58 | 16.84 | 330,332 | +0.35(+2.12%) |
Nov 02, 2004 | 16.50 | 16.67 | 16.39 | 16.49 | 182,934 | -0.01(-0.04%) |