Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.27 | 16.63 | 16.27 | 16.53 | 630,234 | +0.32(+1.97%) |
Jan 28, 2005 | 16.21 | 16.26 | 16.14 | 16.21 | 398,302 | -0.01(-0.09%) |
Jan 27, 2005 | 16.14 | 16.27 | 16.05 | 16.22 | 644,615 | +0.12(+0.75%) |
Jan 26, 2005 | 16.13 | 16.28 | 15.99 | 16.10 | 494,176 | -0.02(-0.13%) |
Jan 25, 2005 | 16.23 | 16.30 | 16.07 | 16.12 | 356,850 | -0.04(-0.22%) |
Jan 24, 2005 | 15.96 | 16.27 | 15.96 | 16.16 | 804,641 | +0.20(+1.24%) |
Jan 21, 2005 | 15.93 | 16.04 | 15.89 | 15.96 | 446,803 | +0.03(+0.18%) |
Jan 20, 2005 | 15.87 | 15.96 | 15.76 | 15.93 | 357,273 | +0.06(+0.36%) |
Jan 19, 2005 | 15.86 | 15.96 | 15.86 | 15.87 | 208,809 | -0.03(-0.18%) |
Jan 18, 2005 | 15.84 | 15.94 | 15.77 | 15.90 | 199,926 | +0.05(+0.31%) |
Jan 14, 2005 | 15.81 | 15.87 | 15.72 | 15.85 | 372,218 | +0.13(+0.81%) |
Jan 13, 2005 | 15.72 | 15.89 | 15.70 | 15.72 | 395,059 | -0.06(-0.36%) |
Jan 12, 2005 | 15.69 | 15.81 | 15.63 | 15.78 | 393,085 | +0.07(+0.45%) |
Jan 11, 2005 | 15.75 | 15.78 | 15.64 | 15.71 | 602,035 | -0.04(-0.23%) |
Jan 10, 2005 | 15.71 | 15.79 | 15.65 | 15.75 | 477,821 | +0.04(+0.23%) |
Jan 07, 2005 | 15.80 | 15.91 | 15.70 | 15.71 | 340,213 | -0.09(-0.54%) |
Jan 06, 2005 | 15.75 | 15.83 | 15.69 | 15.80 | 563,685 | +0.05(+0.32%) |
Jan 05, 2005 | 15.82 | 15.89 | 15.71 | 15.75 | 654,202 | -0.13(-0.80%) |
Jan 04, 2005 | 15.97 | 16.15 | 15.87 | 15.87 | 478,667 | -0.13(-0.80%) |
Jan 03, 2005 | 16.21 | 16.23 | 15.90 | 16.00 | 352,338 | -0.22(-1.36%) |
Dec 31, 2004 | 16.17 | 16.26 | 16.14 | 16.22 | 282,829 | +0.06(+0.35%) |
Dec 30, 2004 | 16.06 | 16.17 | 16.05 | 16.16 | 293,122 | +0.04(+0.22%) |
Dec 29, 2004 | 15.97 | 16.14 | 15.94 | 16.13 | 368,552 | +0.17(+1.07%) |
Dec 28, 2004 | 15.94 | 16.01 | 15.89 | 15.96 | 876,828 | -0.04(-0.22%) |
Dec 27, 2004 | 16.07 | 16.09 | 15.89 | 15.99 | 313,566 | -0.09(-0.57%) |
Dec 23, 2004 | 16.01 | 16.12 | 15.97 | 16.09 | 275,357 | -0.01(-0.09%) |
Dec 22, 2004 | 15.97 | 16.14 | 15.96 | 16.10 | 402,250 | +0.07(+0.44%) |
Dec 21, 2004 | 15.90 | 16.06 | 15.89 | 16.03 | 407,466 | +0.09(+0.53%) |
Dec 20, 2004 | 15.92 | 15.96 | 15.84 | 15.94 | 372,782 | +0.06(+0.36%) |
Dec 17, 2004 | 15.80 | 15.89 | 15.74 | 15.89 | 661,957 | +0.09(+0.54%) |
Dec 16, 2004 | 15.78 | 15.90 | 15.73 | 15.80 | 736,682 | -0.06(-0.36%) |
Dec 15, 2004 | 15.76 | 15.86 | 15.75 | 15.86 | 534,782 | +0.08(+0.49%) |
Dec 14, 2004 | 15.80 | 15.85 | 15.65 | 15.78 | 320,756 | -0.01(-0.09%) |
Dec 13, 2004 | 15.69 | 15.80 | 15.66 | 15.80 | 315,398 | +0.10(+0.63%) |
Dec 10, 2004 | 15.67 | 15.75 | 15.63 | 15.70 | 479,513 | +0.01(+0.09%) |
Dec 09, 2004 | 15.67 | 15.78 | 15.60 | 15.68 | 381,383 | +0.01(+0.04%) |
Dec 08, 2004 | 15.71 | 15.84 | 15.67 | 15.67 | 875,136 | -0.01(-0.04%) |
Dec 07, 2004 | 15.77 | 15.78 | 15.66 | 15.68 | 621,210 | -0.18(-1.16%) |
Dec 06, 2004 | 15.92 | 15.96 | 15.85 | 15.87 | 828,750 | +0.01(+0.09%) |
Dec 03, 2004 | 15.82 | 15.88 | 15.82 | 15.85 | 620,646 | +0.13(+0.81%) |
Dec 02, 2004 | 16.16 | 16.16 | 15.72 | 15.72 | 1,123,282 | -0.16(-0.98%) |
Dec 01, 2004 | 15.75 | 15.96 | 15.66 | 15.88 | 1,357,047 | +0.17(+1.08%) |
Nov 30, 2004 | 15.75 | 15.82 | 15.51 | 15.71 | 988,494 | +0.00(+0.00%) |
Nov 29, 2004 | 15.96 | 15.98 | 15.66 | 15.71 | 866,536 | -0.16(-0.98%) |
Nov 26, 2004 | 15.98 | 16.15 | 15.87 | 15.87 | 345,007 | -0.16(-1.02%) |
Nov 24, 2004 | 16.17 | 16.17 | 15.92 | 16.03 | 653,356 | -0.14(-0.88%) |
Nov 23, 2004 | 16.03 | 16.17 | 15.98 | 16.17 | 390,970 | +0.05(+0.31%) |
Nov 22, 2004 | 15.96 | 16.14 | 15.96 | 16.12 | 657,586 | +0.16(+1.02%) |
Nov 19, 2004 | 16.09 | 16.10 | 15.95 | 15.96 | 348,955 | -0.14(-0.88%) |
Nov 18, 2004 | 16.06 | 16.10 | 15.95 | 16.10 | 664,777 | +0.04(+0.22%) |
Nov 17, 2004 | 15.89 | 16.11 | 15.87 | 16.06 | 894,452 | +0.01(+0.09%) |
Nov 16, 2004 | 15.84 | 16.07 | 15.84 | 16.05 | 813,946 | +0.16(+1.03%) |
Nov 15, 2004 | 15.78 | 15.94 | 15.71 | 15.89 | 561,147 | +0.00(+0.00%) |
Nov 12, 2004 | 15.64 | 15.95 | 15.59 | 15.89 | 577,644 | +0.19(+1.22%) |
Nov 11, 2004 | 15.62 | 15.70 | 15.56 | 15.70 | 439,612 | +0.08(+0.50%) |
Nov 10, 2004 | 15.50 | 15.71 | 15.47 | 15.62 | 497,842 | +0.05(+0.32%) |
Nov 09, 2004 | 15.43 | 15.59 | 15.39 | 15.57 | 512,364 | +0.13(+0.83%) |
Nov 08, 2004 | 15.11 | 15.58 | 15.11 | 15.44 | 1,220,567 | +0.30(+1.97%) |
Nov 05, 2004 | 15.02 | 15.14 | 14.90 | 15.14 | 680,427 | +0.13(+0.85%) |
Nov 04, 2004 | 14.87 | 15.12 | 14.87 | 15.02 | 537,743 | +0.08(+0.52%) |
Nov 03, 2004 | 14.79 | 14.97 | 14.79 | 14.94 | 417,195 | +0.21(+1.45%) |
Nov 02, 2004 | 15.00 | 15.04 | 14.70 | 14.72 | 353,184 | -0.28(-1.84%) |