Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.62 | 16.91 | 16.58 | 16.77 | 600,204 | +0.39(+2.39%) |
Jan 28, 2005 | 16.69 | 16.78 | 16.34 | 16.38 | 1,183,267 | -0.11(-0.69%) |
Jan 27, 2005 | 16.46 | 16.61 | 16.02 | 16.49 | 1,546,182 | -0.12(-0.74%) |
Jan 26, 2005 | 16.67 | 16.69 | 16.47 | 16.61 | 523,434 | +0.13(+0.79%) |
Jan 25, 2005 | 16.58 | 16.74 | 16.29 | 16.48 | 744,684 | +0.14(+0.85%) |
Jan 24, 2005 | 16.58 | 16.72 | 16.29 | 16.34 | 519,883 | -0.24(-1.43%) |
Jan 21, 2005 | 16.91 | 16.94 | 16.45 | 16.58 | 839,209 | -0.20(-1.17%) |
Jan 20, 2005 | 16.98 | 17.00 | 16.74 | 16.78 | 707,095 | -0.28(-1.63%) |
Jan 19, 2005 | 17.36 | 17.37 | 17.02 | 17.05 | 704,157 | -0.25(-1.46%) |
Jan 18, 2005 | 16.98 | 17.50 | 16.87 | 17.31 | 1,981,582 | +0.42(+2.47%) |
Jan 14, 2005 | 16.97 | 17.07 | 16.80 | 16.89 | 1,838,571 | +0.09(+0.53%) |
Jan 13, 2005 | 16.47 | 17.22 | 16.43 | 16.80 | 1,947,298 | +0.37(+2.24%) |
Jan 12, 2005 | 16.42 | 16.54 | 16.17 | 16.43 | 1,832,204 | +0.06(+0.35%) |
Jan 11, 2005 | 16.55 | 16.61 | 16.38 | 16.38 | 1,222,816 | -0.17(-1.04%) |
Jan 10, 2005 | 16.62 | 16.69 | 16.47 | 16.55 | 1,585,730 | -0.04(-0.25%) |
Jan 07, 2005 | 16.82 | 16.94 | 16.55 | 16.59 | 1,168,330 | -0.35(-2.07%) |
Jan 06, 2005 | 16.88 | 17.09 | 16.78 | 16.94 | 890,756 | -0.03(-0.19%) |
Jan 05, 2005 | 17.06 | 17.21 | 16.95 | 16.97 | 1,812,981 | -0.03(-0.19%) |
Jan 04, 2005 | 17.48 | 17.55 | 16.85 | 17.00 | 1,566,630 | -0.40(-2.30%) |
Jan 03, 2005 | 17.89 | 17.92 | 17.40 | 17.40 | 1,142,250 | -0.47(-2.65%) |
Dec 31, 2004 | 17.84 | 18.05 | 17.74 | 17.88 | 720,564 | +0.07(+0.37%) |
Dec 30, 2004 | 17.88 | 17.95 | 17.56 | 17.81 | 859,534 | -0.02(-0.14%) |
Dec 29, 2004 | 17.97 | 18.05 | 17.78 | 17.84 | 801,252 | -0.07(-0.41%) |
Dec 28, 2004 | 17.27 | 17.97 | 17.27 | 17.91 | 1,196,246 | +0.66(+3.83%) |
Dec 27, 2004 | 17.72 | 17.72 | 16.99 | 17.25 | 1,109,803 | -0.27(-1.54%) |
Dec 23, 2004 | 17.56 | 17.85 | 17.48 | 17.52 | 823,291 | +0.02(+0.09%) |
Dec 22, 2004 | 17.72 | 17.72 | 17.44 | 17.50 | 1,265,915 | -0.22(-1.24%) |
Dec 21, 2004 | 17.97 | 18.04 | 17.68 | 17.72 | 1,333,870 | -0.25(-1.36%) |
Dec 20, 2004 | 18.13 | 18.27 | 17.87 | 17.97 | 982,709 | -0.23(-1.26%) |
Dec 17, 2004 | 18.28 | 18.37 | 17.95 | 18.20 | 849,984 | +0.07(+0.36%) |
Dec 16, 2004 | 18.47 | 18.53 | 18.09 | 18.13 | 1,087,274 | -0.35(-1.90%) |
Dec 15, 2004 | 18.09 | 18.48 | 17.97 | 18.48 | 1,381,622 | +0.55(+3.05%) |
Dec 14, 2004 | 17.79 | 17.98 | 17.59 | 17.94 | 709,911 | -0.05(-0.27%) |
Dec 13, 2004 | 17.67 | 18.00 | 17.52 | 17.98 | 861,615 | +0.56(+3.23%) |
Dec 10, 2004 | 17.27 | 17.45 | 16.91 | 17.42 | 570,451 | -0.06(-0.33%) |
Dec 09, 2004 | 17.16 | 17.59 | 17.06 | 17.48 | 1,051,031 | +0.33(+1.90%) |
Dec 08, 2004 | 17.13 | 17.27 | 16.88 | 17.15 | 1,392,764 | -0.11(-0.62%) |
Dec 07, 2004 | 17.56 | 17.60 | 17.12 | 17.26 | 702,442 | -0.20(-1.12%) |
Dec 06, 2004 | 17.75 | 17.75 | 17.36 | 17.45 | 1,243,141 | -0.29(-1.61%) |
Dec 03, 2004 | 17.76 | 17.87 | 17.58 | 17.74 | 1,126,333 | -0.02(-0.14%) |
Dec 02, 2004 | 18.15 | 18.15 | 17.37 | 17.76 | 1,056,909 | -0.38(-2.11%) |
Dec 01, 2004 | 17.82 | 18.23 | 17.75 | 18.15 | 1,369,990 | +0.35(+1.97%) |
Nov 30, 2004 | 17.40 | 17.84 | 17.27 | 17.80 | 1,401,824 | +0.38(+2.20%) |
Nov 29, 2004 | 17.58 | 17.58 | 17.24 | 17.41 | 1,634,095 | -0.16(-0.88%) |
Nov 26, 2004 | 17.60 | 17.67 | 17.54 | 17.57 | 317,244 | -0.11(-0.60%) |
Nov 24, 2004 | 17.56 | 17.71 | 17.44 | 17.67 | 1,610,219 | +0.23(+1.31%) |
Nov 23, 2004 | 17.78 | 17.78 | 17.07 | 17.45 | 1,770,249 | -0.18(-1.02%) |
Nov 22, 2004 | 17.46 | 17.65 | 17.32 | 17.62 | 1,143,597 | +0.16(+0.94%) |
Nov 19, 2004 | 17.85 | 17.85 | 17.40 | 17.46 | 661,670 | -0.42(-2.37%) |
Nov 18, 2004 | 17.94 | 18.02 | 17.60 | 17.89 | 1,656,869 | -0.02(-0.09%) |
Nov 17, 2004 | 17.65 | 18.02 | 17.65 | 17.90 | 1,927,218 | +0.23(+1.29%) |
Nov 16, 2004 | 17.52 | 17.73 | 17.36 | 17.67 | 838,107 | +0.15(+0.84%) |
Nov 15, 2004 | 17.83 | 17.83 | 17.53 | 17.53 | 714,197 | -0.16(-0.88%) |
Nov 12, 2004 | 17.68 | 17.70 | 17.28 | 17.68 | 882,430 | -0.02(-0.14%) |
Nov 11, 2004 | 17.72 | 17.76 | 17.47 | 17.71 | 1,369,622 | +0.19(+1.07%) |
Nov 10, 2004 | 17.48 | 17.79 | 17.41 | 17.52 | 2,879,440 | +0.07(+0.42%) |
Nov 09, 2004 | 17.10 | 17.48 | 17.01 | 17.45 | 1,400,110 | +0.34(+2.01%) |
Nov 08, 2004 | 16.82 | 17.19 | 16.76 | 17.10 | 1,640,094 | +0.25(+1.50%) |
Nov 05, 2004 | 16.76 | 17.06 | 16.74 | 16.85 | 1,611,321 | +0.15(+0.88%) |
Nov 04, 2004 | 16.55 | 16.78 | 16.26 | 16.70 | 1,425,211 | +0.19(+1.14%) |
Nov 03, 2004 | 16.38 | 16.64 | 16.38 | 16.51 | 1,547,651 | +0.31(+1.92%) |
Nov 02, 2004 | 15.86 | 16.37 | 15.75 | 16.20 | 1,728,007 | +0.44(+2.80%) |