Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.36 | 18.52 | 18.19 | 18.49 | 356,700 | +0.30(+1.65%) |
Jan 28, 2005 | 18.37 | 18.37 | 18.13 | 18.19 | 295,259 | -0.17(-0.93%) |
Jan 27, 2005 | 18.42 | 18.43 | 18.25 | 18.36 | 618,526 | -0.11(-0.57%) |
Jan 26, 2005 | 18.42 | 18.78 | 18.24 | 18.47 | 564,033 | +0.47(+2.61%) |
Jan 25, 2005 | 18.10 | 18.12 | 17.96 | 18.00 | 511,928 | +0.19(+1.09%) |
Jan 24, 2005 | 17.78 | 17.92 | 17.78 | 17.81 | 385,357 | +0.18(+1.05%) |
Jan 21, 2005 | 17.46 | 17.73 | 17.46 | 17.62 | 819,129 | -0.01(-0.08%) |
Jan 20, 2005 | 17.69 | 17.71 | 17.57 | 17.64 | 431,600 | -0.13(-0.75%) |
Jan 19, 2005 | 17.96 | 17.99 | 17.77 | 17.77 | 501,290 | -0.14(-0.77%) |
Jan 18, 2005 | 17.73 | 17.92 | 17.71 | 17.91 | 519,093 | -0.05(-0.28%) |
Jan 14, 2005 | 17.87 | 18.00 | 17.78 | 17.96 | 474,804 | +0.03(+0.15%) |
Jan 13, 2005 | 17.86 | 18.02 | 17.86 | 17.93 | 643,710 | -0.14(-0.79%) |
Jan 12, 2005 | 17.92 | 18.15 | 17.89 | 18.07 | 180,629 | +0.15(+0.82%) |
Jan 11, 2005 | 17.96 | 17.98 | 17.90 | 17.93 | 181,063 | -0.16(-0.89%) |
Jan 10, 2005 | 17.99 | 18.14 | 17.87 | 18.09 | 268,990 | +0.23(+1.29%) |
Jan 07, 2005 | 18.03 | 18.03 | 17.79 | 17.86 | 454,396 | -0.29(-1.57%) |
Jan 06, 2005 | 18.08 | 18.25 | 18.03 | 18.14 | 247,063 | +0.18(+0.97%) |
Jan 05, 2005 | 18.08 | 18.18 | 17.92 | 17.97 | 403,377 | -0.44(-2.38%) |
Jan 04, 2005 | 18.67 | 18.89 | 18.29 | 18.41 | 440,936 | -0.30(-1.62%) |
Jan 03, 2005 | 18.98 | 19.01 | 18.63 | 18.71 | 399,686 | -0.17(-0.90%) |
Dec 31, 2004 | 18.98 | 19.12 | 18.86 | 18.88 | 189,747 | +0.02(+0.10%) |
Dec 30, 2004 | 18.75 | 18.93 | 18.70 | 18.86 | 289,832 | -0.12(-0.63%) |
Dec 29, 2004 | 19.00 | 19.03 | 18.89 | 18.98 | 222,530 | -0.05(-0.24%) |
Dec 28, 2004 | 18.91 | 19.06 | 18.91 | 19.03 | 184,103 | +0.16(+0.83%) |
Dec 27, 2004 | 18.86 | 18.97 | 18.77 | 18.87 | 354,746 | -0.06(-0.32%) |
Dec 23, 2004 | 18.86 | 18.97 | 18.83 | 18.93 | 358,436 | +0.29(+1.56%) |
Dec 22, 2004 | 18.77 | 18.81 | 18.57 | 18.64 | 221,444 | -0.24(-1.29%) |
Dec 21, 2004 | 18.61 | 18.89 | 18.56 | 18.89 | 250,970 | +0.07(+0.37%) |
Dec 20, 2004 | 18.63 | 18.83 | 18.63 | 18.82 | 156,314 | +0.10(+0.54%) |
Dec 17, 2004 | 18.75 | 18.76 | 18.58 | 18.71 | 276,154 | +0.30(+1.65%) |
Dec 16, 2004 | 18.31 | 18.45 | 18.28 | 18.41 | 532,553 | -0.44(-2.35%) |
Dec 15, 2004 | 18.53 | 18.90 | 18.53 | 18.85 | 400,989 | +0.33(+1.77%) |
Dec 14, 2004 | 18.63 | 18.68 | 18.48 | 18.53 | 180,412 | +0.00(+0.02%) |
Dec 13, 2004 | 18.26 | 18.52 | 18.24 | 18.52 | 254,444 | +0.29(+1.57%) |
Dec 10, 2004 | 18.31 | 18.40 | 18.24 | 18.24 | 210,155 | -0.44(-2.37%) |
Dec 09, 2004 | 18.54 | 18.68 | 18.36 | 18.68 | 277,457 | +0.27(+1.45%) |
Dec 08, 2004 | 18.52 | 18.52 | 18.07 | 18.41 | 407,719 | -0.23(-1.21%) |
Dec 07, 2004 | 18.99 | 19.00 | 18.58 | 18.64 | 312,845 | -0.30(-1.61%) |
Dec 06, 2004 | 18.89 | 18.95 | 18.82 | 18.94 | 138,077 | +0.02(+0.10%) |
Dec 03, 2004 | 18.82 | 18.99 | 18.73 | 18.92 | 386,009 | -0.24(-1.25%) |
Dec 02, 2004 | 19.38 | 19.38 | 18.94 | 19.16 | 523,652 | -0.31(-1.59%) |
Dec 01, 2004 | 19.51 | 19.57 | 19.39 | 19.47 | 571,414 | -0.02(-0.09%) |
Nov 30, 2004 | 19.71 | 19.71 | 19.48 | 19.49 | 336,292 | +0.02(+0.12%) |
Nov 29, 2004 | 19.58 | 19.65 | 19.46 | 19.47 | 430,515 | +0.03(+0.14%) |
Nov 26, 2004 | 19.41 | 19.54 | 19.41 | 19.44 | 143,287 | +0.06(+0.31%) |
Nov 24, 2004 | 19.12 | 19.39 | 19.12 | 19.38 | 308,286 | +0.30(+1.59%) |
Nov 23, 2004 | 18.80 | 19.13 | 18.80 | 19.07 | 856,905 | +0.39(+2.10%) |
Nov 22, 2004 | 18.56 | 18.70 | 18.54 | 18.68 | 428,778 | +0.00(+0.00%) |
Nov 19, 2004 | 18.65 | 18.74 | 18.63 | 18.68 | 367,338 | -0.14(-0.76%) |
Nov 18, 2004 | 18.75 | 18.86 | 18.72 | 18.83 | 231,865 | -0.25(-1.30%) |
Nov 17, 2004 | 19.07 | 19.16 | 18.89 | 19.07 | 388,180 | +0.35(+1.87%) |
Nov 16, 2004 | 18.80 | 18.92 | 18.66 | 18.72 | 669,545 | -0.55(-2.87%) |
Nov 15, 2004 | 19.46 | 19.48 | 19.16 | 19.28 | 326,305 | +0.02(+0.12%) |
Nov 12, 2004 | 19.10 | 19.43 | 19.01 | 19.25 | 418,357 | +0.27(+1.41%) |
Nov 11, 2004 | 19.06 | 19.06 | 18.90 | 18.99 | 358,871 | +0.11(+0.59%) |
Nov 10, 2004 | 18.75 | 18.93 | 18.67 | 18.88 | 514,968 | +0.45(+2.42%) |
Nov 09, 2004 | 18.45 | 18.50 | 18.42 | 18.43 | 190,616 | +0.04(+0.20%) |
Nov 08, 2004 | 18.42 | 18.49 | 18.32 | 18.39 | 216,234 | -0.11(-0.60%) |
Nov 05, 2004 | 18.47 | 18.54 | 18.38 | 18.50 | 277,023 | -0.13(-0.69%) |
Nov 04, 2004 | 18.36 | 18.66 | 18.36 | 18.63 | 480,665 | +0.21(+1.13%) |
Nov 03, 2004 | 18.37 | 18.42 | 18.36 | 18.42 | 435,725 | +0.40(+2.22%) |
Nov 02, 2004 | 18.15 | 18.18 | 17.99 | 18.02 | 575,756 | +0.35(+1.98%) |