Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.34 | 18.77 | 18.34 | 18.77 | 917,938 | +0.53(+2.91%) |
Jan 28, 2005 | 18.36 | 18.49 | 18.23 | 18.24 | 539,347 | -0.21(-1.13%) |
Jan 27, 2005 | 18.10 | 18.48 | 18.06 | 18.45 | 510,810 | +0.27(+1.46%) |
Jan 26, 2005 | 18.28 | 18.28 | 17.99 | 18.19 | 452,587 | +0.05(+0.27%) |
Jan 25, 2005 | 18.07 | 18.30 | 18.07 | 18.14 | 560,428 | +0.14(+0.78%) |
Jan 24, 2005 | 18.14 | 18.24 | 17.96 | 18.00 | 608,469 | -0.12(-0.65%) |
Jan 21, 2005 | 18.12 | 18.20 | 18.07 | 18.12 | 701,969 | -0.02(-0.12%) |
Jan 20, 2005 | 18.13 | 18.34 | 17.99 | 18.14 | 646,471 | +0.01(+0.04%) |
Jan 19, 2005 | 18.37 | 18.39 | 18.09 | 18.13 | 708,566 | -0.24(-1.33%) |
Jan 18, 2005 | 18.21 | 18.48 | 18.14 | 18.37 | 884,381 | +0.02(+0.11%) |
Jan 14, 2005 | 18.10 | 18.42 | 17.98 | 18.35 | 1,049,440 | +0.24(+1.31%) |
Jan 13, 2005 | 18.06 | 18.23 | 18.03 | 18.12 | 612,341 | -0.09(-0.50%) |
Jan 12, 2005 | 18.19 | 18.23 | 18.03 | 18.21 | 499,481 | +0.06(+0.35%) |
Jan 11, 2005 | 18.13 | 18.20 | 18.02 | 18.14 | 1,004,411 | +0.01(+0.08%) |
Jan 10, 2005 | 18.25 | 18.40 | 18.02 | 18.13 | 1,242,607 | -0.10(-0.57%) |
Jan 07, 2005 | 18.24 | 18.37 | 17.99 | 18.23 | 974,153 | -0.04(-0.23%) |
Jan 06, 2005 | 18.12 | 18.34 | 18.07 | 18.28 | 964,258 | +0.15(+0.85%) |
Jan 05, 2005 | 18.14 | 18.22 | 18.05 | 18.12 | 865,021 | -0.01(-0.08%) |
Jan 04, 2005 | 18.42 | 18.47 | 17.96 | 18.14 | 1,213,783 | -0.36(-1.96%) |
Jan 03, 2005 | 18.97 | 18.98 | 18.39 | 18.50 | 1,392,466 | -0.28(-1.49%) |
Dec 31, 2004 | 18.77 | 18.88 | 18.66 | 18.78 | 520,991 | +0.00(+0.00%) |
Dec 30, 2004 | 18.77 | 18.98 | 18.65 | 18.78 | 539,921 | -0.17(-0.88%) |
Dec 29, 2004 | 18.55 | 18.97 | 18.55 | 18.95 | 541,929 | +0.30(+1.61%) |
Dec 28, 2004 | 18.34 | 18.65 | 18.33 | 18.65 | 610,907 | +0.18(+0.98%) |
Dec 27, 2004 | 18.61 | 18.74 | 18.38 | 18.47 | 418,743 | -0.11(-0.60%) |
Dec 23, 2004 | 18.82 | 18.93 | 18.49 | 18.58 | 723,193 | -0.18(-0.97%) |
Dec 22, 2004 | 18.58 | 18.76 | 18.51 | 18.76 | 1,059,909 | +0.17(+0.94%) |
Dec 21, 2004 | 18.28 | 18.58 | 18.20 | 18.58 | 735,956 | +0.24(+1.33%) |
Dec 20, 2004 | 18.49 | 18.51 | 18.17 | 18.34 | 1,098,628 | -0.31(-1.65%) |
Dec 17, 2004 | 18.34 | 18.79 | 18.33 | 18.65 | 1,669,095 | +0.13(+0.72%) |
Dec 16, 2004 | 19.01 | 19.01 | 18.41 | 18.51 | 1,128,457 | -0.33(-1.78%) |
Dec 15, 2004 | 18.65 | 18.85 | 18.55 | 18.85 | 1,053,026 | +0.20(+1.08%) |
Dec 14, 2004 | 18.17 | 18.65 | 18.10 | 18.65 | 1,775,215 | +0.32(+1.75%) |
Dec 13, 2004 | 18.47 | 18.61 | 18.18 | 18.33 | 884,237 | -0.15(-0.79%) |
Dec 10, 2004 | 18.96 | 18.96 | 18.24 | 18.47 | 1,026,639 | -0.10(-0.53%) |
Dec 09, 2004 | 18.55 | 18.58 | 18.33 | 18.57 | 1,110,531 | -0.15(-0.82%) |
Dec 08, 2004 | 18.64 | 18.78 | 18.62 | 18.72 | 1,481,234 | +0.11(+0.60%) |
Dec 07, 2004 | 18.69 | 18.83 | 18.53 | 18.61 | 1,323,775 | -0.05(-0.26%) |
Dec 06, 2004 | 18.76 | 18.76 | 18.44 | 18.66 | 886,819 | -0.20(-1.07%) |
Dec 03, 2004 | 18.83 | 18.97 | 18.75 | 18.86 | 1,702,222 | +0.03(+0.15%) |
Dec 02, 2004 | 18.86 | 18.96 | 18.49 | 18.83 | 1,941,996 | +0.00(+0.00%) |
Dec 01, 2004 | 18.12 | 18.97 | 18.12 | 18.83 | 2,337,651 | +0.72(+3.96%) |
Nov 30, 2004 | 18.41 | 18.51 | 17.73 | 18.12 | 2,184,494 | -0.33(-1.81%) |
Nov 29, 2004 | 18.44 | 18.58 | 18.32 | 18.45 | 1,498,586 | +0.01(+0.04%) |
Nov 26, 2004 | 18.34 | 18.63 | 18.27 | 18.44 | 513,247 | +0.08(+0.46%) |
Nov 24, 2004 | 18.13 | 18.37 | 18.05 | 18.36 | 1,623,779 | +0.43(+2.37%) |
Nov 23, 2004 | 17.57 | 18.12 | 17.54 | 17.94 | 1,797,300 | +0.51(+2.92%) |
Nov 22, 2004 | 16.85 | 17.50 | 16.85 | 17.43 | 1,939,701 | +0.54(+3.22%) |
Nov 19, 2004 | 16.98 | 17.05 | 16.74 | 16.88 | 1,258,382 | +0.15(+0.87%) |
Nov 18, 2004 | 17.10 | 17.10 | 16.64 | 16.74 | 970,424 | -0.08(-0.50%) |
Nov 17, 2004 | 16.95 | 17.20 | 16.66 | 16.82 | 1,297,102 | -0.10(-0.58%) |
Nov 16, 2004 | 17.01 | 17.06 | 16.82 | 16.92 | 1,537,306 | -0.13(-0.78%) |
Nov 15, 2004 | 16.74 | 17.12 | 16.74 | 17.05 | 1,533,147 | +0.33(+2.00%) |
Nov 12, 2004 | 16.61 | 16.71 | 16.51 | 16.71 | 958,808 | +0.14(+0.84%) |
Nov 11, 2004 | 16.77 | 16.77 | 16.49 | 16.58 | 1,347,437 | -0.13(-0.75%) |
Nov 10, 2004 | 16.60 | 16.83 | 16.58 | 16.70 | 2,703,479 | +0.12(+0.71%) |
Nov 09, 2004 | 16.74 | 16.74 | 16.48 | 16.58 | 1,695,625 | -0.12(-0.71%) |
Nov 08, 2004 | 16.95 | 16.96 | 16.68 | 16.70 | 1,664,219 | -0.18(-1.07%) |
Nov 05, 2004 | 16.77 | 17.04 | 16.59 | 16.88 | 2,104,187 | +0.27(+1.64%) |
Nov 04, 2004 | 15.86 | 16.86 | 15.86 | 16.61 | 4,767,083 | -0.44(-2.58%) |
Nov 03, 2004 | 17.36 | 17.36 | 16.83 | 17.05 | 1,048,867 | +0.13(+0.74%) |
Nov 02, 2004 | 16.85 | 17.05 | 16.74 | 16.92 | 1,953,468 | +0.08(+0.50%) |