Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.61 | 15.97 | 15.46 | 15.97 | 151,279 | +0.65(+4.22%) |
Jan 28, 2005 | 16.31 | 16.31 | 15.09 | 15.32 | 282,864 | -0.75(-4.69%) |
Jan 27, 2005 | 15.91 | 16.14 | 15.75 | 16.08 | 95,742 | +0.17(+1.08%) |
Jan 26, 2005 | 15.91 | 15.91 | 15.41 | 15.91 | 180,154 | +0.17(+1.07%) |
Jan 25, 2005 | 15.27 | 15.92 | 15.25 | 15.74 | 301,982 | +0.66(+4.37%) |
Jan 24, 2005 | 14.94 | 15.82 | 14.66 | 15.08 | 303,165 | +0.53(+3.64%) |
Jan 21, 2005 | 14.63 | 14.99 | 14.22 | 14.55 | 430,237 | +0.42(+2.99%) |
Jan 20, 2005 | 16.53 | 16.53 | 13.72 | 14.13 | 1,924,104 | -3.00(-17.52%) |
Jan 19, 2005 | 17.50 | 17.67 | 17.13 | 17.13 | 79,989 | -0.15(-0.87%) |
Jan 18, 2005 | 17.63 | 17.64 | 17.23 | 17.28 | 57,863 | -0.02(-0.12%) |
Jan 14, 2005 | 16.84 | 17.53 | 16.84 | 17.30 | 118,825 | +0.36(+2.14%) |
Jan 13, 2005 | 17.25 | 17.52 | 16.85 | 16.94 | 58,170 | -0.16(-0.96%) |
Jan 12, 2005 | 17.43 | 17.43 | 16.86 | 17.10 | 129,248 | -0.05(-0.30%) |
Jan 11, 2005 | 17.37 | 17.46 | 17.15 | 17.15 | 56,117 | -0.13(-0.75%) |
Jan 10, 2005 | 17.25 | 17.58 | 17.08 | 17.28 | 125,563 | +0.08(+0.45%) |
Jan 07, 2005 | 18.00 | 18.00 | 17.20 | 17.20 | 140,861 | -0.43(-2.42%) |
Jan 06, 2005 | 18.01 | 18.10 | 17.57 | 17.63 | 72,450 | -0.02(-0.10%) |
Jan 05, 2005 | 18.22 | 18.24 | 17.59 | 17.65 | 104,321 | -0.38(-2.10%) |
Jan 04, 2005 | 18.65 | 18.76 | 17.95 | 18.03 | 135,604 | -0.23(-1.27%) |
Jan 03, 2005 | 18.49 | 18.74 | 18.26 | 18.26 | 142,115 | -0.06(-0.31%) |
Dec 31, 2004 | 18.45 | 18.60 | 18.24 | 18.32 | 79,922 | -0.06(-0.33%) |
Dec 30, 2004 | 18.13 | 18.41 | 17.90 | 18.38 | 58,926 | +0.48(+2.67%) |
Dec 29, 2004 | 18.28 | 18.42 | 17.82 | 17.90 | 59,506 | -0.36(-1.98%) |
Dec 28, 2004 | 18.16 | 18.26 | 17.97 | 18.26 | 110,313 | +0.28(+1.58%) |
Dec 27, 2004 | 18.34 | 18.45 | 17.94 | 17.97 | 62,290 | -0.27(-1.49%) |
Dec 23, 2004 | 18.48 | 18.53 | 18.05 | 18.25 | 57,650 | -0.21(-1.14%) |
Dec 22, 2004 | 18.41 | 18.68 | 18.16 | 18.46 | 104,861 | -0.51(-2.68%) |
Dec 21, 2004 | 18.82 | 18.97 | 18.68 | 18.97 | 60,086 | +0.39(+2.09%) |
Dec 20, 2004 | 19.07 | 19.07 | 18.43 | 18.58 | 69,134 | -0.20(-1.06%) |
Dec 17, 2004 | 18.85 | 18.85 | 18.48 | 18.78 | 74,238 | +0.17(+0.93%) |
Dec 16, 2004 | 18.36 | 18.78 | 18.26 | 18.60 | 120,637 | +0.29(+1.60%) |
Dec 15, 2004 | 17.74 | 18.34 | 17.74 | 18.31 | 140,589 | +0.38(+2.12%) |
Dec 14, 2004 | 17.64 | 18.08 | 17.58 | 17.93 | 163,672 | +0.12(+0.70%) |
Dec 13, 2004 | 18.36 | 18.89 | 17.46 | 17.81 | 271,782 | -0.94(-4.99%) |
Dec 10, 2004 | 18.62 | 18.89 | 18.34 | 18.74 | 58,346 | +0.14(+0.77%) |
Dec 09, 2004 | 18.82 | 18.98 | 18.47 | 18.60 | 92,798 | -0.22(-1.17%) |
Dec 08, 2004 | 18.66 | 18.97 | 18.64 | 18.82 | 85,606 | +0.10(+0.55%) |
Dec 07, 2004 | 18.78 | 18.88 | 18.64 | 18.72 | 122,957 | -0.01(-0.07%) |
Dec 06, 2004 | 18.80 | 18.80 | 18.38 | 18.73 | 112,053 | +0.15(+0.79%) |
Dec 03, 2004 | 18.86 | 18.86 | 18.32 | 18.58 | 85,142 | +0.03(+0.19%) |
Dec 02, 2004 | 19.09 | 19.14 | 18.24 | 18.55 | 99,409 | -0.31(-1.65%) |
Dec 01, 2004 | 18.88 | 18.92 | 18.43 | 18.86 | 117,969 | +0.26(+1.39%) |
Nov 30, 2004 | 18.53 | 18.90 | 18.26 | 18.60 | 219,583 | +0.59(+3.28%) |
Nov 29, 2004 | 18.30 | 18.50 | 17.68 | 18.01 | 177,592 | -0.07(-0.41%) |
Nov 26, 2004 | 18.20 | 18.35 | 17.93 | 18.08 | 48,487 | +0.17(+0.96%) |
Nov 24, 2004 | 18.07 | 18.10 | 17.61 | 17.91 | 97,901 | +0.14(+0.78%) |
Nov 23, 2004 | 17.64 | 17.97 | 17.33 | 17.77 | 144,881 | +0.20(+1.15%) |
Nov 22, 2004 | 17.81 | 17.81 | 17.07 | 17.57 | 86,302 | +0.24(+1.37%) |
Nov 19, 2004 | 17.83 | 17.95 | 17.24 | 17.33 | 172,140 | -0.27(-1.52%) |
Nov 18, 2004 | 17.88 | 17.88 | 17.40 | 17.60 | 127,365 | -0.00(-0.02%) |
Nov 17, 2004 | 17.46 | 18.04 | 16.94 | 17.60 | 242,434 | +0.45(+2.64%) |
Nov 16, 2004 | 18.70 | 18.70 | 16.85 | 17.15 | 422,115 | -1.44(-7.72%) |
Nov 15, 2004 | 18.38 | 19.18 | 18.16 | 18.59 | 442,182 | +0.66(+3.65%) |
Nov 12, 2004 | 17.49 | 17.93 | 17.02 | 17.93 | 222,135 | +0.77(+4.47%) |
Nov 11, 2004 | 17.24 | 17.24 | 16.74 | 17.16 | 114,257 | +0.31(+1.84%) |
Nov 10, 2004 | 16.81 | 16.91 | 16.42 | 16.85 | 163,092 | +0.27(+1.64%) |
Nov 09, 2004 | 17.16 | 17.24 | 16.38 | 16.58 | 211,463 | -0.23(-1.38%) |
Nov 08, 2004 | 16.78 | 16.93 | 16.32 | 16.82 | 341,960 | +0.62(+3.86%) |
Nov 05, 2004 | 15.46 | 16.66 | 15.30 | 16.19 | 381,748 | +0.97(+6.40%) |
Nov 04, 2004 | 14.14 | 15.22 | 14.14 | 15.22 | 160,308 | +0.97(+6.81%) |
Nov 03, 2004 | 14.44 | 14.63 | 14.16 | 14.25 | 108,109 | +0.15(+1.07%) |
Nov 02, 2004 | 14.85 | 14.85 | 13.71 | 14.10 | 188,264 | -0.51(-3.51%) |