Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.01 | 21.14 | 18.54 | 20.84 | 3,619,519 | +4.38(+26.60%) |
Jan 28, 2005 | 16.17 | 16.52 | 16.16 | 16.46 | 841,669 | +0.29(+1.82%) |
Jan 27, 2005 | 16.13 | 16.24 | 15.66 | 16.16 | 1,252,705 | +0.11(+0.69%) |
Jan 26, 2005 | 15.94 | 16.34 | 15.80 | 16.05 | 1,004,994 | +0.31(+1.96%) |
Jan 25, 2005 | 16.06 | 16.22 | 15.66 | 15.75 | 1,613,654 | -2.86(-15.37%) |
Jan 24, 2005 | 18.98 | 19.17 | 18.50 | 18.61 | 1,365,843 | +3.18(+20.64%) |
Jan 21, 2005 | 15.43 | 15.63 | 15.28 | 15.42 | 2,178,216 | -0.08(-0.52%) |
Jan 20, 2005 | 15.43 | 15.78 | 15.28 | 15.50 | 1,959,087 | +0.04(+0.24%) |
Jan 19, 2005 | 14.69 | 15.58 | 14.27 | 15.47 | 2,917,127 | -2.81(-15.37%) |
Jan 18, 2005 | 17.36 | 18.41 | 16.86 | 18.28 | 2,474,021 | +4.59(+33.58%) |
Jan 14, 2005 | 13.41 | 13.92 | 13.34 | 13.68 | 1,554,040 | +0.28(+2.08%) |
Jan 13, 2005 | 13.25 | 13.54 | 12.71 | 13.40 | 1,618,145 | +0.15(+1.16%) |
Jan 12, 2005 | 13.96 | 14.00 | 13.15 | 13.25 | 1,617,464 | -0.82(-5.85%) |
Jan 11, 2005 | 14.00 | 14.36 | 13.90 | 14.07 | 1,049,364 | -2.56(-15.37%) |
Jan 10, 2005 | 16.54 | 16.96 | 16.43 | 16.63 | 888,063 | +2.41(+16.94%) |
Jan 07, 2005 | 14.14 | 14.53 | 14.03 | 14.22 | 858,682 | +0.07(+0.52%) |
Jan 06, 2005 | 14.55 | 14.91 | 14.11 | 14.14 | 1,163,012 | -0.41(-2.83%) |
Jan 05, 2005 | 15.02 | 15.44 | 14.42 | 14.55 | 1,246,580 | -0.46(-3.08%) |
Jan 04, 2005 | 15.95 | 16.10 | 14.93 | 15.02 | 1,331,237 | -2.73(-15.37%) |
Jan 03, 2005 | 18.85 | 19.02 | 17.64 | 17.75 | 1,132,136 | +2.04(+12.97%) |
Dec 31, 2004 | 16.27 | 16.27 | 15.35 | 15.71 | 1,236,372 | -0.56(-3.43%) |
Dec 30, 2004 | 16.55 | 16.57 | 16.18 | 16.27 | 655,478 | -0.28(-1.69%) |
Dec 29, 2004 | 16.09 | 16.55 | 16.09 | 16.55 | 1,012,752 | +0.51(+3.21%) |
Dec 28, 2004 | 16.42 | 16.45 | 16.00 | 16.03 | 764,906 | -2.91(-15.37%) |
Dec 27, 2004 | 19.40 | 19.44 | 18.90 | 18.94 | 647,330 | +2.52(+15.36%) |
Dec 24, 2004 | 16.37 | 16.55 | 16.33 | 16.42 | 497,052 | +0.04(+0.22%) |
Dec 23, 2004 | 16.77 | 16.77 | 16.32 | 16.38 | 802,743 | -0.35(-2.06%) |
Dec 22, 2004 | 16.46 | 16.74 | 16.31 | 16.73 | 1,625,223 | +0.30(+1.83%) |
Dec 21, 2004 | 16.27 | 16.72 | 16.22 | 16.43 | 1,036,026 | -2.98(-15.37%) |
Dec 20, 2004 | 19.22 | 19.75 | 19.17 | 19.41 | 876,775 | +2.99(+18.22%) |
Dec 17, 2004 | 16.34 | 16.60 | 16.23 | 16.42 | 1,611,885 | +0.11(+0.68%) |
Dec 16, 2004 | 15.57 | 16.31 | 15.57 | 16.31 | 1,449,063 | +0.79(+5.10%) |
Dec 15, 2004 | 15.96 | 15.97 | 15.42 | 15.52 | 983,009 | -0.43(-2.71%) |
Dec 14, 2004 | 15.39 | 16.08 | 15.39 | 15.95 | 867,144 | -2.95(-15.60%) |
Dec 13, 2004 | 18.23 | 19.05 | 18.23 | 18.90 | 734,638 | +3.66(+24.01%) |
Dec 10, 2004 | 15.42 | 15.46 | 15.04 | 15.24 | 1,050,290 | -0.10(-0.67%) |
Dec 09, 2004 | 15.27 | 15.45 | 15.07 | 15.34 | 1,450,837 | +0.06(+0.38%) |
Dec 08, 2004 | 16.00 | 16.00 | 15.20 | 15.29 | 1,952,782 | -0.70(-4.40%) |
Dec 07, 2004 | 15.79 | 16.14 | 15.37 | 15.99 | 2,183,284 | -2.96(-15.60%) |
Dec 06, 2004 | 18.71 | 19.12 | 18.20 | 18.94 | 1,904,325 | +4.03(+27.04%) |
Dec 03, 2004 | 15.90 | 15.91 | 14.71 | 14.91 | 1,829,684 | -1.03(-6.48%) |
Dec 02, 2004 | 16.13 | 16.13 | 15.67 | 15.94 | 1,322,552 | -0.18(-1.09%) |
Dec 01, 2004 | 16.36 | 16.45 | 16.00 | 16.12 | 1,212,692 | -0.23(-1.39%) |
Nov 30, 2004 | 16.98 | 17.00 | 16.16 | 16.35 | 1,742,068 | -3.02(-15.60%) |
Nov 29, 2004 | 20.12 | 20.14 | 19.14 | 19.37 | 1,470,314 | -0.54(-2.70%) |
Nov 26, 2004 | 18.20 | 20.38 | 18.19 | 19.91 | 1,891,885 | +4.68(+30.74%) |
Nov 25, 2004 | 14.87 | 15.25 | 14.87 | 15.23 | 552,985 | +0.37(+2.52%) |
Nov 24, 2004 | 15.39 | 15.39 | 14.65 | 14.85 | 1,173,252 | -0.47(-3.06%) |
Nov 23, 2004 | 14.94 | 15.34 | 14.87 | 15.32 | 1,466,940 | -2.83(-15.60%) |
Nov 22, 2004 | 17.70 | 18.17 | 17.62 | 18.15 | 1,240,869 | +2.99(+19.74%) |
Nov 19, 2004 | 15.53 | 15.59 | 15.05 | 15.16 | 1,199,182 | -0.34(-2.17%) |
Nov 18, 2004 | 15.29 | 15.83 | 15.29 | 15.50 | 1,540,090 | +0.30(+1.98%) |
Nov 17, 2004 | 15.23 | 15.32 | 15.09 | 15.20 | 977,960 | -0.04(-0.29%) |
Nov 16, 2004 | 15.58 | 15.68 | 15.19 | 15.24 | 1,264,688 | -2.82(-15.60%) |
Nov 15, 2004 | 18.46 | 18.58 | 18.00 | 18.06 | 1,067,403 | +3.39(+23.10%) |
Nov 12, 2004 | 14.28 | 14.68 | 13.99 | 14.67 | 1,249,676 | +0.36(+2.51%) |
Nov 11, 2004 | 14.24 | 14.37 | 13.87 | 14.31 | 1,926,852 | +0.92(+6.90%) |
Nov 10, 2004 | 12.82 | 13.44 | 12.75 | 13.39 | 1,174,071 | +0.70(+5.55%) |
Nov 09, 2004 | 12.88 | 13.12 | 12.68 | 12.68 | 986,012 | -2.34(-15.60%) |
Nov 08, 2004 | 15.26 | 15.54 | 15.03 | 15.03 | 832,199 | +1.94(+14.83%) |
Nov 05, 2004 | 12.63 | 13.10 | 12.58 | 13.09 | 976,595 | +0.55(+4.38%) |
Nov 04, 2004 | 12.49 | 12.76 | 12.40 | 12.54 | 942,886 | +0.49(+4.08%) |
Nov 03, 2004 | 12.20 | 12.36 | 11.97 | 12.05 | 942,340 | -0.02(-0.18%) |
Nov 02, 2004 | 12.37 | 12.42 | 11.96 | 12.07 | 1,157,557 | -2.23(-15.60%) |