Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.31 | 18.58 | 18.31 | 18.45 | 1,757,009 | +0.13(+0.70%) |
Jan 28, 2005 | 18.45 | 18.54 | 18.16 | 18.32 | 2,391,155 | -0.24(-1.29%) |
Jan 27, 2005 | 17.61 | 18.60 | 17.61 | 18.56 | 5,195,603 | +1.23(+7.10%) |
Jan 26, 2005 | 17.30 | 17.40 | 17.25 | 17.33 | 1,089,025 | +0.10(+0.57%) |
Jan 25, 2005 | 17.45 | 17.49 | 17.16 | 17.23 | 1,979,929 | -0.18(-1.02%) |
Jan 24, 2005 | 17.51 | 17.56 | 17.38 | 17.41 | 1,653,944 | -0.01(-0.07%) |
Jan 21, 2005 | 17.71 | 17.80 | 17.35 | 17.42 | 2,240,045 | -0.29(-1.63%) |
Jan 20, 2005 | 17.87 | 17.93 | 17.67 | 17.71 | 1,466,413 | -0.16(-0.89%) |
Jan 19, 2005 | 17.99 | 18.00 | 17.86 | 17.87 | 1,288,180 | -0.13(-0.70%) |
Jan 18, 2005 | 18.00 | 18.07 | 17.91 | 17.99 | 1,002,750 | -0.06(-0.32%) |
Jan 14, 2005 | 17.95 | 18.12 | 17.85 | 18.05 | 780,347 | +0.15(+0.83%) |
Jan 13, 2005 | 18.14 | 18.38 | 17.88 | 17.90 | 2,010,151 | -0.20(-1.10%) |
Jan 12, 2005 | 17.73 | 18.17 | 17.72 | 18.10 | 3,259,327 | +0.55(+3.11%) |
Jan 11, 2005 | 17.71 | 17.74 | 17.48 | 17.55 | 1,653,686 | -0.14(-0.78%) |
Jan 10, 2005 | 17.67 | 17.81 | 17.65 | 17.69 | 1,964,689 | -0.00(-0.02%) |
Jan 07, 2005 | 17.95 | 17.97 | 17.65 | 17.70 | 2,550,272 | -0.14(-0.77%) |
Jan 06, 2005 | 18.01 | 18.01 | 17.76 | 17.83 | 2,068,012 | -0.05(-0.28%) |
Jan 05, 2005 | 18.13 | 18.13 | 17.87 | 17.88 | 1,818,486 | -0.25(-1.37%) |
Jan 04, 2005 | 18.34 | 18.39 | 18.02 | 18.13 | 1,332,609 | -0.21(-1.12%) |
Jan 03, 2005 | 18.52 | 18.58 | 18.29 | 18.34 | 1,027,548 | -0.16(-0.86%) |
Dec 31, 2004 | 18.62 | 18.62 | 18.50 | 18.50 | 615,547 | -0.11(-0.58%) |
Dec 30, 2004 | 18.51 | 18.66 | 18.51 | 18.60 | 644,994 | +0.07(+0.39%) |
Dec 29, 2004 | 18.44 | 18.57 | 18.39 | 18.53 | 819,868 | +0.02(+0.09%) |
Dec 28, 2004 | 18.32 | 18.52 | 18.22 | 18.51 | 786,547 | +0.15(+0.81%) |
Dec 27, 2004 | 18.47 | 18.52 | 18.37 | 18.37 | 692,264 | -0.08(-0.44%) |
Dec 23, 2004 | 18.37 | 18.52 | 18.32 | 18.45 | 734,110 | +0.14(+0.75%) |
Dec 22, 2004 | 18.38 | 18.42 | 18.24 | 18.31 | 1,186,149 | -0.05(-0.30%) |
Dec 21, 2004 | 18.31 | 18.43 | 18.28 | 18.36 | 1,070,944 | +0.15(+0.82%) |
Dec 20, 2004 | 18.35 | 18.35 | 18.10 | 18.21 | 906,402 | -0.01(-0.03%) |
Dec 17, 2004 | 18.06 | 18.36 | 18.05 | 18.22 | 2,394,254 | +0.04(+0.21%) |
Dec 16, 2004 | 18.29 | 18.33 | 18.11 | 18.18 | 1,341,392 | -0.08(-0.42%) |
Dec 15, 2004 | 18.53 | 18.53 | 18.18 | 18.26 | 3,867,642 | -0.27(-1.45%) |
Dec 14, 2004 | 18.39 | 18.53 | 18.33 | 18.53 | 1,409,327 | -0.10(-0.56%) |
Dec 13, 2004 | 18.66 | 18.70 | 18.48 | 18.63 | 1,036,847 | +0.02(+0.12%) |
Dec 10, 2004 | 18.70 | 18.74 | 18.51 | 18.61 | 1,379,621 | -0.09(-0.47%) |
Dec 09, 2004 | 18.44 | 18.74 | 18.36 | 18.70 | 1,381,430 | +0.15(+0.82%) |
Dec 08, 2004 | 18.20 | 18.58 | 18.20 | 18.54 | 1,190,798 | +0.35(+1.90%) |
Dec 07, 2004 | 18.47 | 18.47 | 18.07 | 18.20 | 1,392,537 | -0.28(-1.53%) |
Dec 06, 2004 | 18.31 | 18.51 | 18.28 | 18.48 | 1,677,709 | +0.15(+0.85%) |
Dec 03, 2004 | 18.24 | 18.35 | 18.19 | 18.32 | 1,306,779 | +0.06(+0.34%) |
Dec 02, 2004 | 18.20 | 18.38 | 18.16 | 18.26 | 1,026,515 | -0.04(-0.21%) |
Dec 01, 2004 | 18.05 | 18.33 | 18.05 | 18.30 | 1,332,868 | +0.15(+0.85%) |
Nov 30, 2004 | 17.94 | 18.21 | 17.92 | 18.15 | 1,437,999 | +0.15(+0.82%) |
Nov 29, 2004 | 17.91 | 18.03 | 17.86 | 18.00 | 1,306,004 | +0.17(+0.94%) |
Nov 26, 2004 | 17.71 | 17.94 | 17.68 | 17.83 | 427,241 | +0.04(+0.25%) |
Nov 24, 2004 | 17.83 | 17.85 | 17.71 | 17.79 | 912,343 | -0.08(-0.43%) |
Nov 23, 2004 | 17.87 | 17.92 | 17.63 | 17.86 | 1,424,567 | -0.05(-0.30%) |
Nov 22, 2004 | 17.61 | 17.98 | 17.61 | 17.92 | 1,628,888 | +0.22(+1.22%) |
Nov 19, 2004 | 17.82 | 17.84 | 17.59 | 17.70 | 1,703,539 | -0.11(-0.60%) |
Nov 18, 2004 | 17.62 | 17.90 | 17.49 | 17.81 | 2,022,808 | +0.19(+1.05%) |
Nov 17, 2004 | 17.80 | 17.85 | 17.61 | 17.62 | 1,926,201 | -0.20(-1.10%) |
Nov 16, 2004 | 17.99 | 18.05 | 17.79 | 17.82 | 1,510,583 | -0.18(-0.98%) |
Nov 15, 2004 | 17.73 | 18.02 | 17.73 | 17.99 | 1,623,206 | +0.18(+0.99%) |
Nov 12, 2004 | 17.66 | 17.82 | 17.59 | 17.82 | 1,672,284 | +0.14(+0.77%) |
Nov 11, 2004 | 17.59 | 17.71 | 17.52 | 17.68 | 1,680,808 | +0.15(+0.84%) |
Nov 10, 2004 | 17.61 | 17.78 | 17.52 | 17.54 | 1,545,455 | -0.13(-0.73%) |
Nov 09, 2004 | 17.51 | 17.73 | 17.42 | 17.66 | 1,340,875 | +0.22(+1.29%) |
Nov 08, 2004 | 17.47 | 17.58 | 17.41 | 17.44 | 1,225,153 | -0.13(-0.72%) |
Nov 05, 2004 | 17.37 | 17.58 | 17.30 | 17.57 | 1,853,100 | +0.15(+0.85%) |
Nov 04, 2004 | 17.22 | 17.47 | 17.19 | 17.42 | 2,305,913 | +0.20(+1.17%) |
Nov 03, 2004 | 17.03 | 17.27 | 17.00 | 17.22 | 2,651,787 | +0.21(+1.24%) |
Nov 02, 2004 | 17.05 | 17.12 | 16.98 | 17.01 | 1,782,065 | -0.06(-0.34%) |