Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.99 | 17.50 | 16.86 | 17.50 | 560,228 | +0.63(+3.73%) |
Jan 28, 2005 | 16.98 | 17.11 | 16.54 | 16.87 | 197,549 | -0.07(-0.41%) |
Jan 27, 2005 | 16.83 | 17.14 | 16.77 | 16.94 | 233,908 | +0.20(+1.18%) |
Jan 26, 2005 | 16.78 | 16.79 | 16.57 | 16.74 | 241,155 | +0.07(+0.41%) |
Jan 25, 2005 | 16.29 | 16.79 | 16.29 | 16.67 | 198,690 | +0.33(+2.00%) |
Jan 24, 2005 | 16.75 | 16.75 | 16.31 | 16.35 | 334,930 | -0.28(-1.66%) |
Jan 21, 2005 | 17.00 | 17.11 | 16.51 | 16.62 | 266,097 | -0.19(-1.13%) |
Jan 20, 2005 | 16.91 | 17.11 | 16.81 | 16.81 | 258,108 | -0.16(-0.91%) |
Jan 19, 2005 | 17.35 | 17.35 | 16.92 | 16.97 | 462,224 | -0.27(-1.55%) |
Jan 18, 2005 | 17.42 | 17.42 | 17.11 | 17.23 | 369,340 | -0.03(-0.15%) |
Jan 14, 2005 | 16.98 | 17.46 | 16.98 | 17.26 | 431,471 | +0.30(+1.78%) |
Jan 13, 2005 | 16.98 | 17.30 | 16.71 | 16.96 | 376,607 | +0.07(+0.41%) |
Jan 12, 2005 | 16.67 | 16.93 | 16.23 | 16.89 | 662,119 | +0.09(+0.51%) |
Jan 11, 2005 | 17.23 | 17.25 | 16.68 | 16.80 | 459,862 | -0.32(-1.86%) |
Jan 10, 2005 | 17.23 | 17.66 | 17.07 | 17.12 | 822,968 | +0.09(+0.51%) |
Jan 07, 2005 | 17.32 | 17.50 | 16.64 | 17.04 | 1,290,334 | -0.13(-0.75%) |
Jan 06, 2005 | 16.46 | 17.40 | 16.23 | 17.17 | 1,782,102 | +0.99(+6.13%) |
Jan 05, 2005 | 16.42 | 16.73 | 15.78 | 16.17 | 2,221,083 | +0.21(+1.30%) |
Jan 04, 2005 | 15.95 | 16.14 | 15.62 | 15.97 | 1,755,438 | +0.18(+1.15%) |
Jan 03, 2005 | 15.96 | 16.11 | 15.45 | 15.79 | 886,856 | +0.01(+0.05%) |
Dec 31, 2004 | 15.80 | 16.06 | 15.72 | 15.78 | 316,181 | -0.10(-0.65%) |
Dec 30, 2004 | 15.95 | 15.99 | 15.69 | 15.88 | 263,523 | +0.03(+0.16%) |
Dec 29, 2004 | 15.40 | 15.98 | 15.36 | 15.86 | 348,078 | +0.32(+2.05%) |
Dec 28, 2004 | 15.53 | 15.65 | 15.48 | 15.54 | 416,974 | -0.11(-0.72%) |
Dec 27, 2004 | 15.86 | 15.86 | 15.52 | 15.65 | 471,605 | -0.13(-0.82%) |
Dec 23, 2004 | 15.85 | 15.86 | 15.60 | 15.78 | 210,981 | +0.09(+0.55%) |
Dec 22, 2004 | 15.51 | 15.85 | 15.26 | 15.69 | 528,322 | +0.21(+1.34%) |
Dec 21, 2004 | 15.09 | 15.51 | 14.87 | 15.48 | 504,429 | +0.44(+2.92%) |
Dec 20, 2004 | 15.28 | 15.28 | 14.61 | 15.04 | 571,470 | -0.10(-0.68%) |
Dec 17, 2004 | 15.00 | 15.51 | 14.94 | 15.15 | 496,194 | +0.12(+0.80%) |
Dec 16, 2004 | 15.17 | 15.29 | 14.91 | 15.03 | 644,194 | -0.32(-2.08%) |
Dec 15, 2004 | 15.17 | 15.42 | 14.96 | 15.35 | 516,376 | +0.07(+0.45%) |
Dec 14, 2004 | 14.73 | 15.33 | 14.53 | 15.28 | 1,021,153 | +0.01(+0.06%) |
Dec 13, 2004 | 15.76 | 15.80 | 15.01 | 15.27 | 524,031 | -0.42(-2.69%) |
Dec 10, 2004 | 15.43 | 15.82 | 15.37 | 15.69 | 431,821 | +0.23(+1.51%) |
Dec 09, 2004 | 15.48 | 15.60 | 15.32 | 15.46 | 440,404 | -0.10(-0.66%) |
Dec 08, 2004 | 15.18 | 15.74 | 15.15 | 15.56 | 243,689 | +0.31(+2.04%) |
Dec 07, 2004 | 15.62 | 15.62 | 15.19 | 15.25 | 416,511 | -0.28(-1.78%) |
Dec 06, 2004 | 15.53 | 15.72 | 15.44 | 15.53 | 509,069 | -0.22(-1.37%) |
Dec 03, 2004 | 15.91 | 16.04 | 15.42 | 15.74 | 714,366 | -0.07(-0.44%) |
Dec 02, 2004 | 16.25 | 16.25 | 15.41 | 15.81 | 782,219 | -0.32(-1.98%) |
Dec 01, 2004 | 15.99 | 16.47 | 15.84 | 16.13 | 995,984 | +0.27(+1.68%) |
Nov 30, 2004 | 16.21 | 16.21 | 15.70 | 15.86 | 840,329 | -0.17(-1.08%) |
Nov 29, 2004 | 16.34 | 16.38 | 15.95 | 16.04 | 357,125 | -0.22(-1.33%) |
Nov 26, 2004 | 16.28 | 16.34 | 16.04 | 16.25 | 35,144 | +0.13(+0.80%) |
Nov 24, 2004 | 16.31 | 16.32 | 16.07 | 16.12 | 147,652 | -0.06(-0.37%) |
Nov 23, 2004 | 15.91 | 16.18 | 15.68 | 16.18 | 585,968 | +0.37(+2.34%) |
Nov 22, 2004 | 15.74 | 15.84 | 15.39 | 15.81 | 341,003 | +0.12(+0.77%) |
Nov 19, 2004 | 16.04 | 16.21 | 15.56 | 15.69 | 732,112 | -0.49(-3.04%) |
Nov 18, 2004 | 16.56 | 16.57 | 15.98 | 16.18 | 550,360 | -0.19(-1.16%) |
Nov 17, 2004 | 16.34 | 16.53 | 16.27 | 16.37 | 269,902 | +0.10(+0.61%) |
Nov 16, 2004 | 16.32 | 16.34 | 16.14 | 16.27 | 424,746 | +0.00(+0.03%) |
Nov 15, 2004 | 16.20 | 16.31 | 16.01 | 16.27 | 538,993 | +0.16(+0.99%) |
Nov 12, 2004 | 15.50 | 16.24 | 15.50 | 16.11 | 947,501 | +0.59(+3.81%) |
Nov 11, 2004 | 15.51 | 15.65 | 15.33 | 15.52 | 279,181 | +0.00(+0.03%) |
Nov 10, 2004 | 15.16 | 15.67 | 15.11 | 15.51 | 583,417 | +0.45(+3.00%) |
Nov 09, 2004 | 15.41 | 15.41 | 15.04 | 15.06 | 313,282 | -0.22(-1.47%) |
Nov 08, 2004 | 15.48 | 15.48 | 15.23 | 15.29 | 152,523 | -0.13(-0.84%) |
Nov 05, 2004 | 15.47 | 15.89 | 15.30 | 15.42 | 269,438 | -0.05(-0.33%) |
Nov 04, 2004 | 15.18 | 15.50 | 14.98 | 15.47 | 257,376 | +0.32(+2.11%) |
Nov 03, 2004 | 15.06 | 15.39 | 14.88 | 15.15 | 512,664 | +0.12(+0.83%) |
Nov 02, 2004 | 15.01 | 15.10 | 14.86 | 15.02 | 684,210 | +0.06(+0.43%) |