Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.10 | 13.38 | 12.50 | 12.70 | 300,950 | -0.08(-0.63%) |
Jan 28, 2005 | 12.59 | 12.95 | 12.51 | 12.78 | 348,600 | +0.26(+2.08%) |
Jan 27, 2005 | 12.11 | 12.68 | 12.11 | 12.52 | 375,237 | +0.42(+3.46%) |
Jan 26, 2005 | 12.26 | 12.30 | 11.92 | 12.10 | 255,168 | -0.01(-0.08%) |
Jan 25, 2005 | 11.66 | 12.25 | 11.46 | 12.11 | 816,286 | +0.46(+3.95%) |
Jan 24, 2005 | 12.41 | 12.50 | 11.41 | 11.65 | 1,037,861 | -1.01(-7.98%) |
Jan 21, 2005 | 13.85 | 13.85 | 12.52 | 12.66 | 881,954 | -0.44(-3.36%) |
Jan 20, 2005 | 13.26 | 13.41 | 12.78 | 13.10 | 241,586 | -0.25(-1.87%) |
Jan 19, 2005 | 13.92 | 13.92 | 13.30 | 13.35 | 225,229 | -0.51(-3.68%) |
Jan 18, 2005 | 13.40 | 13.93 | 13.16 | 13.86 | 299,357 | +0.43(+3.20%) |
Jan 14, 2005 | 13.25 | 13.62 | 13.25 | 13.43 | 210,632 | +0.25(+1.90%) |
Jan 13, 2005 | 13.64 | 13.68 | 13.01 | 13.18 | 325,682 | -0.34(-2.51%) |
Jan 12, 2005 | 13.35 | 13.59 | 13.11 | 13.52 | 251,681 | +0.41(+3.13%) |
Jan 11, 2005 | 13.23 | 13.30 | 13.01 | 13.11 | 281,989 | -0.19(-1.42%) |
Jan 10, 2005 | 13.58 | 13.58 | 13.12 | 13.30 | 258,188 | -0.15(-1.12%) |
Jan 07, 2005 | 13.47 | 13.61 | 13.21 | 13.45 | 535,042 | +0.05(+0.37%) |
Jan 06, 2005 | 13.86 | 14.16 | 13.05 | 13.40 | 627,575 | -0.52(-3.74%) |
Jan 05, 2005 | 13.85 | 14.27 | 13.76 | 13.92 | 717,230 | -0.20(-1.42%) |
Jan 04, 2005 | 15.06 | 15.32 | 13.71 | 14.12 | 635,015 | -1.01(-6.68%) |
Jan 03, 2005 | 16.00 | 16.39 | 14.88 | 15.13 | 984,930 | -0.99(-6.14%) |
Dec 31, 2004 | 16.25 | 16.37 | 16.06 | 16.12 | 160,900 | -0.16(-0.99%) |
Dec 30, 2004 | 16.35 | 16.39 | 16.05 | 16.28 | 200,200 | +0.04(+0.25%) |
Dec 29, 2004 | 15.80 | 16.29 | 15.72 | 16.24 | 330,900 | +0.54(+3.44%) |
Dec 28, 2004 | 15.49 | 15.78 | 15.22 | 15.70 | 843,000 | +0.20(+1.29%) |
Dec 27, 2004 | 15.62 | 16.00 | 15.34 | 15.50 | 239,300 | -0.21(-1.34%) |
Dec 23, 2004 | 16.17 | 16.17 | 15.62 | 15.71 | 278,100 | -0.25(-1.57%) |
Dec 22, 2004 | 15.07 | 16.08 | 15.07 | 15.96 | 786,100 | +0.87(+5.77%) |
Dec 21, 2004 | 14.95 | 15.14 | 14.75 | 15.09 | 308,900 | +0.44(+3.00%) |
Dec 20, 2004 | 15.15 | 15.33 | 14.53 | 14.65 | 468,700 | -0.44(-2.91%) |
Dec 17, 2004 | 15.42 | 15.65 | 14.97 | 15.09 | 279,200 | -0.30(-1.96%) |
Dec 16, 2004 | 15.93 | 15.95 | 15.29 | 15.39 | 379,500 | -0.53(-3.34%) |
Dec 15, 2004 | 16.44 | 16.45 | 15.65 | 15.92 | 502,800 | -0.18(-1.11%) |
Dec 14, 2004 | 16.40 | 16.57 | 15.91 | 16.10 | 608,700 | -0.12(-0.74%) |
Dec 13, 2004 | 15.59 | 16.42 | 15.39 | 16.22 | 601,300 | +0.91(+5.94%) |
Dec 10, 2004 | 14.98 | 15.74 | 14.96 | 15.31 | 210,200 | +0.08(+0.53%) |
Dec 09, 2004 | 15.57 | 15.65 | 14.67 | 15.23 | 478,500 | -0.71(-4.45%) |
Dec 08, 2004 | 16.20 | 16.50 | 15.50 | 15.94 | 666,100 | -0.59(-3.57%) |
Dec 07, 2004 | 17.57 | 17.72 | 16.50 | 16.53 | 592,100 | -0.95(-5.43%) |
Dec 06, 2004 | 17.44 | 17.59 | 16.88 | 17.48 | 453,200 | +0.33(+1.92%) |
Dec 03, 2004 | 17.20 | 17.27 | 16.56 | 17.15 | 523,500 | +0.46(+2.76%) |
Dec 02, 2004 | 16.80 | 17.38 | 16.52 | 16.69 | 510,300 | -0.05(-0.30%) |
Dec 01, 2004 | 16.49 | 16.84 | 16.11 | 16.74 | 331,900 | +0.48(+2.95%) |
Nov 30, 2004 | 16.38 | 16.49 | 16.15 | 16.26 | 266,500 | +0.01(+0.06%) |
Nov 29, 2004 | 16.70 | 16.75 | 16.10 | 16.25 | 333,800 | -0.19(-1.16%) |
Nov 26, 2004 | 16.75 | 16.75 | 16.41 | 16.44 | 81,700 | -0.16(-0.96%) |
Nov 24, 2004 | 16.34 | 17.12 | 16.31 | 16.60 | 473,700 | +0.05(+0.30%) |
Nov 23, 2004 | 16.35 | 16.89 | 16.00 | 16.55 | 531,500 | +0.41(+2.54%) |
Nov 22, 2004 | 15.72 | 16.28 | 15.50 | 16.14 | 296,500 | +0.45(+2.87%) |
Nov 19, 2004 | 16.35 | 16.48 | 15.50 | 15.69 | 316,100 | -0.66(-4.03%) |
Nov 18, 2004 | 16.16 | 16.55 | 15.43 | 16.35 | 344,500 | -0.03(-0.19%) |
Nov 17, 2004 | 16.30 | 16.75 | 16.13 | 16.38 | 421,100 | -0.05(-0.30%) |
Nov 16, 2004 | 16.81 | 16.91 | 16.20 | 16.43 | 651,000 | -0.28(-1.68%) |
Nov 15, 2004 | 15.14 | 16.78 | 15.01 | 16.71 | 1,527,600 | +1.65(+10.96%) |
Nov 12, 2004 | 15.15 | 15.33 | 15.02 | 15.06 | 204,400 | -0.15(-0.99%) |
Nov 11, 2004 | 15.34 | 15.59 | 15.20 | 15.21 | 364,900 | +0.05(+0.33%) |
Nov 10, 2004 | 15.35 | 15.35 | 15.02 | 15.16 | 356,700 | -0.13(-0.85%) |
Nov 09, 2004 | 15.60 | 15.60 | 15.00 | 15.29 | 499,400 | -0.30(-1.92%) |
Nov 08, 2004 | 14.71 | 15.83 | 14.70 | 15.59 | 1,234,300 | +0.96(+6.56%) |
Nov 05, 2004 | 14.60 | 15.04 | 14.26 | 14.63 | 520,300 | +0.11(+0.76%) |
Nov 04, 2004 | 14.57 | 14.79 | 14.12 | 14.52 | 560,100 | -0.18(-1.22%) |
Nov 03, 2004 | 14.98 | 15.10 | 14.38 | 14.70 | 934,900 | +0.42(+2.94%) |
Nov 02, 2004 | 14.03 | 15.46 | 13.97 | 14.28 | 4,211,800 | +2.35(+19.70%) |