Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.95 | 14.12 | 13.89 | 13.97 | 1,243,830 | +0.09(+0.66%) |
Jan 28, 2005 | 13.92 | 13.99 | 13.82 | 13.87 | 1,577,717 | +0.08(+0.57%) |
Jan 27, 2005 | 13.86 | 13.97 | 13.65 | 13.80 | 700,996 | -0.22(-1.59%) |
Jan 26, 2005 | 13.80 | 14.04 | 13.71 | 14.02 | 798,547 | +0.32(+2.34%) |
Jan 25, 2005 | 13.76 | 13.85 | 13.58 | 13.70 | 912,653 | +0.01(+0.05%) |
Jan 24, 2005 | 13.76 | 13.91 | 13.67 | 13.69 | 811,728 | +0.03(+0.19%) |
Jan 21, 2005 | 13.92 | 13.92 | 13.37 | 13.66 | 843,510 | -0.10(-0.71%) |
Jan 20, 2005 | 13.74 | 14.13 | 13.43 | 13.76 | 718,848 | -0.10(-0.71%) |
Jan 19, 2005 | 13.93 | 14.15 | 13.80 | 13.86 | 550,592 | -0.22(-1.58%) |
Jan 18, 2005 | 14.08 | 14.24 | 14.02 | 14.08 | 537,573 | +0.01(+0.09%) |
Jan 14, 2005 | 13.81 | 14.14 | 13.80 | 14.07 | 622,280 | +0.26(+1.90%) |
Jan 13, 2005 | 13.81 | 14.00 | 13.56 | 13.81 | 723,391 | -0.05(-0.38%) |
Jan 12, 2005 | 14.03 | 14.03 | 13.59 | 13.86 | 858,341 | -0.13(-0.94%) |
Jan 11, 2005 | 14.15 | 14.16 | 13.99 | 13.99 | 516,863 | -0.12(-0.88%) |
Jan 10, 2005 | 13.89 | 14.31 | 13.87 | 14.12 | 544,169 | +0.16(+1.13%) |
Jan 07, 2005 | 14.01 | 14.15 | 13.86 | 13.96 | 1,144,144 | -0.29(-2.02%) |
Jan 06, 2005 | 14.34 | 14.40 | 14.10 | 14.25 | 465,130 | +0.08(+0.55%) |
Jan 05, 2005 | 14.29 | 14.38 | 14.10 | 14.17 | 663,722 | -0.02(-0.14%) |
Jan 04, 2005 | 14.63 | 14.90 | 14.12 | 14.19 | 959,589 | -0.53(-3.60%) |
Jan 03, 2005 | 14.78 | 15.01 | 14.66 | 14.72 | 638,619 | -0.11(-0.75%) |
Dec 31, 2004 | 15.03 | 15.03 | 14.80 | 14.83 | 540,417 | -0.24(-1.57%) |
Dec 30, 2004 | 15.17 | 15.20 | 15.06 | 15.07 | 245,325 | +0.00(+0.00%) |
Dec 29, 2004 | 15.11 | 15.20 | 14.88 | 15.07 | 273,719 | -0.09(-0.60%) |
Dec 28, 2004 | 14.94 | 15.20 | 14.75 | 15.16 | 512,480 | +0.48(+3.30%) |
Dec 27, 2004 | 14.93 | 14.94 | 14.54 | 14.67 | 345,165 | -0.11(-0.75%) |
Dec 23, 2004 | 14.80 | 14.90 | 14.76 | 14.78 | 286,390 | -0.12(-0.79%) |
Dec 22, 2004 | 14.70 | 14.94 | 14.56 | 14.90 | 721,320 | +0.29(+2.02%) |
Dec 21, 2004 | 14.53 | 14.72 | 14.50 | 14.61 | 806,962 | +0.00(+0.00%) |
Dec 20, 2004 | 14.49 | 14.68 | 14.47 | 14.61 | 675,979 | -0.14(-0.93%) |
Dec 17, 2004 | 14.82 | 14.97 | 14.67 | 14.75 | 1,253,036 | -0.16(-1.10%) |
Dec 16, 2004 | 14.97 | 14.99 | 14.80 | 14.91 | 706,512 | -0.14(-0.91%) |
Dec 15, 2004 | 15.03 | 15.05 | 14.89 | 15.05 | 456,149 | +0.05(+0.31%) |
Dec 14, 2004 | 14.81 | 15.00 | 14.64 | 15.00 | 479,048 | +0.23(+1.55%) |
Dec 13, 2004 | 14.75 | 14.80 | 14.50 | 14.77 | 425,922 | +0.20(+1.35%) |
Dec 10, 2004 | 14.90 | 14.91 | 14.49 | 14.57 | 696,436 | -0.32(-2.15%) |
Dec 09, 2004 | 14.95 | 15.05 | 14.69 | 14.90 | 614,915 | -0.12(-0.79%) |
Dec 08, 2004 | 14.46 | 15.07 | 14.41 | 15.01 | 924,205 | +0.60(+4.18%) |
Dec 07, 2004 | 14.76 | 14.76 | 14.40 | 14.41 | 515,228 | -0.33(-2.22%) |
Dec 06, 2004 | 15.01 | 15.01 | 14.59 | 14.74 | 445,004 | -0.18(-1.19%) |
Dec 03, 2004 | 15.05 | 15.05 | 14.81 | 14.92 | 385,314 | -0.01(-0.04%) |
Dec 02, 2004 | 14.97 | 15.13 | 14.91 | 14.92 | 700,558 | -0.18(-1.21%) |
Dec 01, 2004 | 14.77 | 15.22 | 14.73 | 15.11 | 885,277 | +0.37(+2.49%) |
Nov 30, 2004 | 14.99 | 15.02 | 14.70 | 14.74 | 735,364 | -0.20(-1.36%) |
Nov 29, 2004 | 15.02 | 15.07 | 14.72 | 14.94 | 486,681 | +0.06(+0.40%) |
Nov 26, 2004 | 14.84 | 15.00 | 14.84 | 14.88 | 156,934 | -0.09(-0.57%) |
Nov 24, 2004 | 14.68 | 15.01 | 14.57 | 14.97 | 942,677 | +0.26(+1.78%) |
Nov 23, 2004 | 14.48 | 14.71 | 14.32 | 14.71 | 1,067,553 | +0.28(+1.91%) |
Nov 22, 2004 | 13.93 | 14.45 | 13.83 | 14.43 | 1,075,492 | +0.54(+3.92%) |
Nov 19, 2004 | 14.31 | 14.35 | 13.81 | 13.89 | 952,905 | -0.53(-3.68%) |
Nov 18, 2004 | 14.35 | 14.46 | 14.27 | 14.42 | 570,339 | +0.00(+0.00%) |
Nov 17, 2004 | 14.17 | 14.51 | 14.16 | 14.42 | 754,294 | +0.29(+2.04%) |
Nov 16, 2004 | 14.21 | 14.28 | 14.13 | 14.13 | 753,684 | -0.17(-1.19%) |
Nov 15, 2004 | 14.54 | 14.54 | 14.01 | 14.30 | 647,279 | -0.18(-1.27%) |
Nov 12, 2004 | 14.49 | 14.54 | 14.25 | 14.48 | 377,986 | -0.05(-0.36%) |
Nov 11, 2004 | 14.48 | 14.54 | 14.35 | 14.54 | 549,271 | +0.12(+0.86%) |
Nov 10, 2004 | 14.42 | 14.45 | 14.35 | 14.41 | 703,000 | -0.04(-0.27%) |
Nov 09, 2004 | 14.08 | 14.48 | 14.00 | 14.45 | 942,524 | +0.37(+2.65%) |
Nov 08, 2004 | 14.15 | 14.15 | 13.90 | 14.08 | 498,588 | +0.01(+0.05%) |
Nov 05, 2004 | 13.98 | 14.13 | 13.89 | 14.07 | 505,916 | +0.09(+0.66%) |
Nov 04, 2004 | 14.14 | 14.20 | 13.85 | 13.98 | 911,382 | -0.12(-0.88%) |
Nov 03, 2004 | 14.10 | 14.24 | 13.91 | 14.10 | 506,221 | +0.25(+1.80%) |
Nov 02, 2004 | 13.70 | 14.02 | 13.55 | 13.85 | 1,022,366 | -0.05(-0.35%) |