Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.29 | 15.66 | 15.29 | 15.38 | 4,945 | +0.12(+0.78%) |
Jan 28, 2005 | 15.25 | 15.26 | 15.25 | 15.26 | 706 | -0.06(-0.37%) |
Jan 27, 2005 | 15.33 | 15.35 | 15.26 | 15.31 | 14,484 | -0.01(-0.04%) |
Jan 26, 2005 | 15.29 | 15.44 | 15.29 | 15.32 | 19,606 | -0.07(-0.44%) |
Jan 25, 2005 | 15.56 | 15.57 | 15.34 | 15.39 | 4,592 | -0.12(-0.77%) |
Jan 24, 2005 | 15.60 | 15.60 | 15.46 | 15.51 | 3,886 | +0.05(+0.33%) |
Jan 21, 2005 | 15.43 | 15.80 | 15.29 | 15.46 | 17,663 | -0.11(-0.73%) |
Jan 20, 2005 | 15.57 | 15.57 | 15.57 | 15.57 | 176 | +0.08(+0.51%) |
Jan 19, 2005 | 15.54 | 15.59 | 15.49 | 15.49 | 8,125 | -0.08(-0.51%) |
Jan 18, 2005 | 15.57 | 15.59 | 15.51 | 15.57 | 2,296 | +0.07(+0.44%) |
Jan 14, 2005 | 15.54 | 15.54 | 15.50 | 15.50 | 1,589 | +0.03(+0.22%) |
Jan 13, 2005 | 15.31 | 15.47 | 15.29 | 15.47 | 8,655 | +0.05(+0.33%) |
Jan 12, 2005 | 15.69 | 15.69 | 15.29 | 15.42 | 14,130 | -0.21(-1.34%) |
Jan 11, 2005 | 15.51 | 15.63 | 15.46 | 15.63 | 1,943 | +0.22(+1.40%) |
Jan 10, 2005 | 15.71 | 15.88 | 15.41 | 15.41 | 8,831 | -0.23(-1.48%) |
Jan 07, 2005 | 15.65 | 15.65 | 15.64 | 15.64 | 1,059 | -0.04(-0.25%) |
Jan 06, 2005 | 15.43 | 15.68 | 15.43 | 15.68 | 4,592 | +0.11(+0.69%) |
Jan 05, 2005 | 15.57 | 15.57 | 15.57 | 15.57 | 2,119 | +0.01(+0.04%) |
Jan 04, 2005 | 15.60 | 15.78 | 15.34 | 15.57 | 8,125 | -0.17(-1.08%) |
Jan 03, 2005 | 16.12 | 16.25 | 15.74 | 15.74 | 5,122 | -0.28(-1.77%) |
Dec 31, 2004 | 16.05 | 16.05 | 16.02 | 16.02 | 529 | -0.11(-0.70%) |
Dec 30, 2004 | 16.25 | 16.25 | 16.13 | 16.13 | 883 | -0.14(-0.87%) |
Dec 29, 2004 | 15.94 | 16.28 | 15.94 | 16.28 | 1,413 | +0.23(+1.41%) |
Dec 28, 2004 | 16.03 | 16.15 | 16.02 | 16.05 | 3,002 | +0.02(+0.11%) |
Dec 27, 2004 | 16.02 | 16.03 | 16.02 | 16.03 | 2,119 | -0.13(-0.81%) |
Dec 23, 2004 | 16.16 | 16.16 | 16.16 | 16.16 | 1,413 | +0.01(+0.04%) |
Dec 22, 2004 | 16.08 | 16.47 | 16.08 | 16.16 | 4,062 | +0.14(+0.85%) |
Dec 21, 2004 | 15.88 | 16.25 | 15.85 | 16.02 | 6,535 | +0.00(+0.00%) |
Dec 20, 2004 | 16.16 | 16.28 | 16.02 | 16.02 | 2,826 | -0.01(-0.04%) |
Dec 17, 2004 | 16.02 | 16.03 | 16.02 | 16.03 | 2,296 | +0.01(+0.04%) |
Dec 16, 2004 | 15.85 | 16.11 | 15.82 | 16.02 | 8,478 | +0.11(+0.71%) |
Dec 15, 2004 | 15.72 | 16.08 | 15.72 | 15.91 | 4,769 | +0.20(+1.26%) |
Dec 14, 2004 | 15.88 | 15.88 | 15.59 | 15.71 | 5,475 | -0.24(-1.53%) |
Dec 13, 2004 | 16.07 | 16.28 | 15.95 | 15.95 | 8,478 | -0.03(-0.21%) |
Dec 10, 2004 | 15.95 | 16.02 | 15.95 | 15.99 | 2,826 | +0.14(+0.86%) |
Dec 09, 2004 | 15.82 | 15.96 | 15.80 | 15.85 | 3,002 | +0.14(+0.90%) |
Dec 08, 2004 | 16.03 | 16.03 | 15.71 | 15.71 | 3,179 | -0.37(-2.29%) |
Dec 07, 2004 | 15.88 | 16.08 | 15.87 | 16.08 | 1,943 | +0.20(+1.25%) |
Dec 06, 2004 | 16.02 | 16.02 | 15.74 | 15.88 | 4,062 | -0.23(-1.41%) |
Dec 03, 2004 | 15.33 | 16.11 | 15.33 | 16.11 | 37,093 | +0.78(+5.06%) |
Dec 02, 2004 | 15.71 | 15.85 | 15.09 | 15.33 | 62,352 | -0.52(-3.29%) |
Dec 01, 2004 | 15.87 | 16.04 | 15.72 | 15.85 | 6,005 | -0.01(-0.04%) |
Nov 30, 2004 | 15.94 | 15.94 | 15.85 | 15.86 | 1,943 | -0.05(-0.32%) |
Nov 29, 2004 | 15.79 | 15.94 | 15.79 | 15.91 | 4,769 | +0.20(+1.26%) |
Nov 26, 2004 | 15.29 | 15.71 | 15.29 | 15.71 | 6,535 | +0.31(+2.02%) |
Nov 24, 2004 | 15.85 | 15.85 | 15.14 | 15.40 | 11,834 | -0.42(-2.68%) |
Nov 23, 2004 | 15.85 | 15.94 | 15.82 | 15.82 | 5,299 | -0.03(-0.18%) |
Nov 22, 2004 | 15.85 | 15.96 | 15.85 | 15.85 | 8,301 | -0.11(-0.71%) |
Nov 19, 2004 | 16.04 | 16.11 | 15.96 | 15.96 | 2,119 | -0.06(-0.35%) |
Nov 18, 2004 | 15.63 | 16.04 | 15.63 | 16.02 | 4,945 | +0.28(+1.80%) |
Nov 17, 2004 | 15.85 | 15.85 | 15.74 | 15.74 | 8,125 | -0.11(-0.71%) |
Nov 16, 2004 | 15.88 | 15.99 | 15.85 | 15.85 | 4,769 | -0.08(-0.53%) |
Nov 15, 2004 | 15.96 | 16.02 | 15.91 | 15.94 | 1,943 | +0.08(+0.54%) |
Nov 12, 2004 | 15.85 | 15.91 | 15.81 | 15.85 | 1,766 | +0.06(+0.39%) |
Nov 11, 2004 | 15.86 | 15.86 | 15.54 | 15.79 | 2,826 | +0.05(+0.32%) |
Nov 10, 2004 | 16.02 | 16.02 | 15.74 | 15.74 | 4,592 | -0.17(-1.07%) |
Nov 09, 2004 | 15.88 | 16.04 | 15.88 | 15.91 | 5,475 | +0.17(+1.08%) |
Nov 08, 2004 | 15.80 | 15.82 | 15.68 | 15.74 | 1,589 | +0.06(+0.36%) |
Nov 05, 2004 | 15.63 | 15.71 | 15.51 | 15.68 | 7,242 | -0.08(-0.54%) |
Nov 04, 2004 | 15.82 | 15.82 | 15.77 | 15.77 | 706 | +0.00(+0.00%) |
Nov 03, 2004 | 15.57 | 15.77 | 15.57 | 15.77 | 6,888 | +0.20(+1.27%) |
Nov 02, 2004 | 15.57 | 15.57 | 15.57 | 15.57 | 706 | +0.00(+0.00%) |