Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.23 | 16.42 | 16.10 | 16.31 | 180,416 | +0.33(+2.05%) |
Jan 28, 2005 | 16.04 | 16.34 | 15.89 | 15.99 | 219,728 | -0.17(-1.04%) |
Jan 27, 2005 | 15.75 | 16.27 | 15.75 | 16.15 | 231,444 | +0.12(+0.76%) |
Jan 26, 2005 | 15.85 | 16.12 | 15.73 | 16.03 | 294,003 | +0.26(+1.68%) |
Jan 25, 2005 | 15.46 | 15.85 | 15.36 | 15.77 | 348,868 | +0.59(+3.86%) |
Jan 24, 2005 | 15.59 | 15.59 | 15.16 | 15.18 | 156,559 | -0.21(-1.37%) |
Jan 21, 2005 | 15.98 | 15.98 | 15.36 | 15.39 | 193,633 | -0.39(-2.45%) |
Jan 20, 2005 | 16.21 | 16.21 | 15.73 | 15.78 | 115,687 | -0.47(-2.92%) |
Jan 19, 2005 | 16.23 | 16.38 | 16.09 | 16.25 | 220,134 | -0.12(-0.72%) |
Jan 18, 2005 | 16.05 | 16.49 | 16.04 | 16.37 | 374,140 | +0.16(+0.99%) |
Jan 14, 2005 | 16.26 | 16.33 | 16.00 | 16.21 | 70,992 | +0.08(+0.50%) |
Jan 13, 2005 | 16.13 | 16.37 | 15.97 | 16.13 | 129,750 | -0.08(-0.52%) |
Jan 12, 2005 | 16.30 | 16.40 | 15.99 | 16.21 | 179,402 | -0.19(-1.14%) |
Jan 11, 2005 | 16.51 | 16.72 | 16.31 | 16.40 | 111,091 | -0.18(-1.06%) |
Jan 10, 2005 | 16.19 | 16.99 | 16.19 | 16.58 | 342,500 | +0.28(+1.71%) |
Jan 07, 2005 | 16.42 | 16.48 | 16.10 | 16.30 | 287,228 | +0.06(+0.35%) |
Jan 06, 2005 | 16.13 | 16.41 | 16.12 | 16.24 | 274,225 | +0.05(+0.28%) |
Jan 05, 2005 | 16.59 | 16.59 | 16.15 | 16.20 | 284,309 | -0.31(-1.89%) |
Jan 04, 2005 | 17.17 | 17.38 | 16.48 | 16.51 | 270,441 | -0.72(-4.17%) |
Jan 03, 2005 | 17.09 | 17.39 | 17.08 | 17.23 | 167,692 | +0.11(+0.67%) |
Dec 31, 2004 | 17.47 | 17.26 | 17.07 | 17.11 | 174,162 | -0.18(-1.04%) |
Dec 30, 2004 | 17.32 | 17.48 | 17.26 | 17.29 | 70,361 | -0.09(-0.51%) |
Dec 29, 2004 | 17.45 | 17.68 | 17.32 | 17.38 | 143,335 | -0.30(-1.69%) |
Dec 28, 2004 | 17.59 | 17.68 | 17.47 | 17.68 | 185,134 | +0.30(+1.72%) |
Dec 27, 2004 | 17.59 | 17.59 | 17.34 | 17.38 | 145,773 | -0.03(-0.15%) |
Dec 23, 2004 | 17.51 | 17.52 | 17.41 | 17.41 | 83,249 | +0.02(+0.13%) |
Dec 22, 2004 | 17.47 | 17.47 | 17.28 | 17.38 | 270,996 | -0.02(-0.09%) |
Dec 21, 2004 | 17.51 | 17.59 | 17.29 | 17.40 | 261,766 | -0.02(-0.09%) |
Dec 20, 2004 | 17.35 | 17.45 | 17.33 | 17.41 | 143,161 | +0.00(+0.00%) |
Dec 17, 2004 | 17.55 | 17.55 | 17.36 | 17.41 | 153,088 | -0.06(-0.35%) |
Dec 16, 2004 | 17.45 | 17.55 | 17.44 | 17.47 | 183,567 | -0.09(-0.50%) |
Dec 15, 2004 | 17.57 | 17.70 | 17.48 | 17.56 | 133,582 | -0.04(-0.24%) |
Dec 14, 2004 | 17.73 | 17.73 | 17.51 | 17.60 | 124,526 | +0.05(+0.28%) |
Dec 13, 2004 | 17.51 | 17.67 | 17.28 | 17.55 | 175,904 | +0.20(+1.17%) |
Dec 10, 2004 | 17.63 | 17.63 | 17.10 | 17.35 | 105,716 | -0.16(-0.92%) |
Dec 09, 2004 | 17.88 | 17.88 | 17.14 | 17.51 | 80,463 | -0.20(-1.13%) |
Dec 08, 2004 | 17.24 | 17.80 | 17.23 | 17.71 | 212,652 | +0.42(+2.40%) |
Dec 07, 2004 | 17.77 | 17.82 | 17.24 | 17.30 | 198,022 | -0.40(-2.27%) |
Dec 06, 2004 | 17.11 | 18.03 | 17.11 | 17.70 | 278,311 | +0.37(+2.12%) |
Dec 03, 2004 | 17.37 | 17.70 | 17.10 | 17.33 | 373,055 | -0.21(-1.22%) |
Dec 02, 2004 | 18.04 | 18.05 | 17.37 | 17.55 | 194,016 | -0.45(-2.51%) |
Dec 01, 2004 | 17.84 | 18.09 | 17.78 | 18.00 | 165,802 | +0.26(+1.45%) |
Nov 30, 2004 | 17.67 | 17.83 | 17.64 | 17.74 | 150,302 | +0.03(+0.15%) |
Nov 29, 2004 | 17.89 | 17.99 | 17.60 | 17.72 | 140,200 | +0.08(+0.46%) |
Nov 26, 2004 | 17.81 | 17.82 | 17.63 | 17.63 | 22,292 | +0.01(+0.07%) |
Nov 24, 2004 | 17.60 | 17.88 | 17.60 | 17.62 | 98,053 | -0.14(-0.80%) |
Nov 23, 2004 | 17.69 | 17.89 | 17.35 | 17.77 | 148,734 | +0.16(+0.91%) |
Nov 22, 2004 | 16.84 | 17.63 | 16.83 | 17.60 | 139,852 | +0.65(+3.86%) |
Nov 19, 2004 | 17.02 | 17.24 | 16.92 | 16.95 | 185,134 | -0.13(-0.76%) |
Nov 18, 2004 | 17.19 | 17.21 | 16.90 | 17.08 | 175,207 | -0.11(-0.62%) |
Nov 17, 2004 | 17.13 | 17.30 | 17.08 | 17.19 | 134,453 | +0.33(+1.93%) |
Nov 16, 2004 | 17.03 | 17.06 | 16.85 | 16.86 | 116,514 | -0.09(-0.52%) |
Nov 15, 2004 | 17.21 | 17.21 | 16.81 | 16.95 | 180,954 | -0.21(-1.25%) |
Nov 12, 2004 | 17.10 | 17.16 | 16.80 | 17.16 | 376,364 | +0.17(+0.99%) |
Nov 11, 2004 | 16.43 | 17.00 | 16.39 | 17.00 | 303,739 | +0.57(+3.47%) |
Nov 10, 2004 | 16.16 | 16.56 | 16.16 | 16.43 | 283,013 | +0.12(+0.73%) |
Nov 09, 2004 | 16.12 | 16.46 | 15.96 | 16.31 | 270,822 | +0.20(+1.24%) |
Nov 08, 2004 | 16.16 | 16.17 | 15.85 | 16.11 | 541,993 | +0.02(+0.11%) |
Nov 05, 2004 | 16.13 | 16.17 | 15.69 | 16.09 | 512,037 | +0.25(+1.57%) |
Nov 04, 2004 | 16.00 | 16.00 | 15.78 | 15.84 | 292,592 | -0.10(-0.65%) |
Nov 03, 2004 | 15.64 | 16.13 | 15.61 | 15.94 | 267,165 | +0.50(+3.22%) |
Nov 02, 2004 | 15.56 | 15.59 | 15.27 | 15.45 | 324,986 | -0.29(-1.82%) |