Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.71 | 13.94 | 13.65 | 13.92 | 294,051 | +0.35(+2.61%) |
Jan 28, 2005 | 13.72 | 13.77 | 13.44 | 13.57 | 374,533 | -0.14(-1.03%) |
Jan 27, 2005 | 13.76 | 13.81 | 13.53 | 13.71 | 566,322 | -0.09(-0.68%) |
Jan 26, 2005 | 13.58 | 13.81 | 13.58 | 13.80 | 773,247 | +0.19(+1.38%) |
Jan 25, 2005 | 13.71 | 13.93 | 13.59 | 13.62 | 444,123 | +0.05(+0.37%) |
Jan 24, 2005 | 13.54 | 13.75 | 13.44 | 13.57 | 656,402 | +0.02(+0.16%) |
Jan 21, 2005 | 13.87 | 13.92 | 13.42 | 13.54 | 1,100,341 | -0.33(-2.34%) |
Jan 20, 2005 | 13.72 | 13.87 | 13.42 | 13.87 | 983,311 | +0.14(+1.03%) |
Jan 19, 2005 | 13.64 | 13.88 | 13.62 | 13.73 | 575,551 | +0.00(+0.00%) |
Jan 18, 2005 | 13.79 | 13.82 | 13.49 | 13.73 | 540,479 | -0.05(-0.39%) |
Jan 14, 2005 | 13.54 | 13.80 | 13.52 | 13.78 | 560,046 | +0.23(+1.68%) |
Jan 13, 2005 | 13.38 | 13.60 | 13.29 | 13.55 | 366,595 | +0.18(+1.35%) |
Jan 12, 2005 | 13.43 | 13.45 | 13.18 | 13.37 | 240,889 | -0.09(-0.67%) |
Jan 11, 2005 | 13.50 | 13.56 | 13.35 | 13.46 | 254,365 | -0.03(-0.19%) |
Jan 10, 2005 | 13.44 | 13.71 | 13.42 | 13.49 | 282,976 | +0.01(+0.11%) |
Jan 07, 2005 | 13.72 | 13.76 | 13.44 | 13.47 | 349,613 | -0.21(-1.56%) |
Jan 06, 2005 | 13.69 | 13.85 | 13.64 | 13.69 | 313,064 | +0.04(+0.26%) |
Jan 05, 2005 | 13.90 | 13.99 | 13.64 | 13.65 | 336,507 | -0.30(-2.15%) |
Jan 04, 2005 | 14.31 | 14.39 | 13.85 | 13.95 | 334,661 | -0.27(-1.90%) |
Jan 03, 2005 | 14.60 | 14.72 | 14.17 | 14.22 | 300,881 | -0.40(-2.77%) |
Dec 31, 2004 | 14.54 | 14.74 | 14.50 | 14.63 | 282,238 | +0.09(+0.62%) |
Dec 30, 2004 | 14.53 | 14.64 | 14.49 | 14.54 | 208,586 | -0.05(-0.35%) |
Dec 29, 2004 | 14.63 | 14.66 | 14.49 | 14.59 | 270,239 | -0.06(-0.39%) |
Dec 28, 2004 | 14.47 | 14.68 | 14.47 | 14.64 | 291,467 | +0.17(+1.15%) |
Dec 27, 2004 | 14.70 | 14.70 | 14.42 | 14.48 | 510,391 | -0.14(-0.99%) |
Dec 23, 2004 | 14.63 | 14.69 | 14.58 | 14.62 | 443,569 | +0.00(+0.00%) |
Dec 22, 2004 | 14.70 | 14.74 | 14.59 | 14.62 | 615,238 | -0.04(-0.27%) |
Dec 21, 2004 | 14.73 | 14.73 | 14.55 | 14.66 | 486,763 | +0.02(+0.15%) |
Dec 20, 2004 | 14.54 | 14.77 | 14.54 | 14.64 | 245,873 | +0.03(+0.22%) |
Dec 17, 2004 | 14.45 | 14.61 | 14.44 | 14.61 | 420,865 | +0.18(+1.25%) |
Dec 16, 2004 | 14.56 | 14.63 | 14.29 | 14.43 | 291,836 | -0.22(-1.48%) |
Dec 15, 2004 | 14.50 | 14.64 | 14.45 | 14.64 | 331,339 | +0.15(+1.02%) |
Dec 14, 2004 | 14.54 | 14.54 | 14.29 | 14.50 | 680,398 | -0.05(-0.32%) |
Dec 13, 2004 | 14.48 | 14.57 | 14.42 | 14.54 | 741,128 | +0.07(+0.47%) |
Dec 10, 2004 | 14.54 | 14.55 | 14.44 | 14.48 | 401,298 | -0.10(-0.67%) |
Dec 09, 2004 | 14.45 | 14.63 | 14.37 | 14.57 | 429,725 | +0.10(+0.70%) |
Dec 08, 2004 | 14.39 | 14.52 | 14.39 | 14.47 | 297,559 | +0.08(+0.55%) |
Dec 07, 2004 | 14.48 | 14.52 | 14.34 | 14.39 | 383,024 | -0.07(-0.50%) |
Dec 06, 2004 | 14.70 | 14.70 | 14.44 | 14.46 | 267,470 | -0.23(-1.60%) |
Dec 03, 2004 | 14.72 | 14.79 | 14.67 | 14.70 | 262,487 | +0.00(+0.02%) |
Dec 02, 2004 | 14.50 | 14.74 | 14.43 | 14.70 | 328,939 | +0.21(+1.42%) |
Dec 01, 2004 | 14.52 | 14.61 | 14.41 | 14.49 | 763,279 | +0.04(+0.30%) |
Nov 30, 2004 | 14.54 | 14.60 | 14.41 | 14.45 | 481,595 | -0.18(-1.26%) |
Nov 29, 2004 | 14.59 | 14.72 | 14.27 | 14.63 | 297,005 | +0.09(+0.60%) |
Nov 26, 2004 | 14.62 | 14.62 | 14.54 | 14.54 | 42,455 | -0.08(-0.52%) |
Nov 24, 2004 | 14.46 | 14.62 | 14.46 | 14.62 | 274,300 | +0.17(+1.20%) |
Nov 23, 2004 | 14.53 | 14.66 | 14.31 | 14.45 | 362,534 | -0.08(-0.55%) |
Nov 22, 2004 | 14.28 | 14.55 | 14.23 | 14.53 | 721,377 | +0.24(+1.69%) |
Nov 19, 2004 | 14.25 | 14.36 | 14.20 | 14.28 | 601,209 | +0.02(+0.15%) |
Nov 18, 2004 | 13.83 | 14.27 | 13.83 | 14.26 | 1,426,511 | +0.44(+3.16%) |
Nov 17, 2004 | 13.75 | 14.11 | 13.75 | 13.83 | 493,962 | +0.10(+0.76%) |
Nov 16, 2004 | 13.80 | 13.94 | 13.69 | 13.72 | 314,541 | -0.24(-1.71%) |
Nov 15, 2004 | 14.26 | 14.26 | 13.89 | 13.96 | 377,671 | -0.36(-2.52%) |
Nov 12, 2004 | 14.18 | 14.32 | 14.08 | 14.32 | 219,846 | +0.16(+1.12%) |
Nov 11, 2004 | 14.09 | 14.26 | 14.02 | 14.16 | 209,694 | +0.07(+0.49%) |
Nov 10, 2004 | 14.01 | 14.22 | 13.98 | 14.09 | 198,988 | +0.05(+0.39%) |
Nov 09, 2004 | 13.89 | 14.04 | 13.84 | 14.04 | 164,654 | +0.09(+0.62%) |
Nov 08, 2004 | 13.93 | 14.17 | 13.83 | 13.95 | 254,918 | +0.00(+0.00%) |
Nov 05, 2004 | 13.86 | 14.18 | 13.79 | 13.95 | 307,342 | +0.11(+0.81%) |
Nov 04, 2004 | 13.36 | 13.86 | 13.36 | 13.84 | 436,740 | +0.39(+2.90%) |
Nov 03, 2004 | 13.31 | 13.68 | 13.31 | 13.45 | 539,002 | +0.23(+1.78%) |
Nov 02, 2004 | 13.33 | 13.57 | 13.13 | 13.21 | 425,849 | -0.18(-1.37%) |