Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 19.19 | 20.26 | 19.19 | 20.26 | 267,821 | +1.08(+5.63%) |
Jan 28, 2005 | 19.11 | 19.44 | 19.00 | 19.18 | 105,326 | -0.13(-0.67%) |
Jan 27, 2005 | 19.13 | 19.50 | 19.00 | 19.31 | 100,554 | -0.06(-0.31%) |
Jan 26, 2005 | 18.87 | 19.59 | 18.87 | 19.37 | 195,246 | -0.05(-0.26%) |
Jan 25, 2005 | 19.00 | 19.44 | 18.87 | 19.42 | 238,493 | +0.52(+2.75%) |
Jan 24, 2005 | 19.40 | 19.40 | 18.50 | 18.90 | 331,484 | -0.15(-0.79%) |
Jan 21, 2005 | 17.01 | 19.40 | 17.01 | 19.05 | 1,498,210 | +1.95(+11.40%) |
Jan 20, 2005 | 17.18 | 17.80 | 16.70 | 17.10 | 1,713,164 | +1.92(+12.65%) |
Jan 19, 2005 | 15.49 | 15.53 | 15.09 | 15.18 | 87,882 | -0.21(-1.36%) |
Jan 18, 2005 | 15.38 | 15.55 | 15.11 | 15.39 | 129,541 | +0.28(+1.85%) |
Jan 14, 2005 | 14.56 | 15.23 | 14.44 | 15.11 | 230,677 | +0.31(+2.09%) |
Jan 13, 2005 | 14.76 | 15.24 | 14.73 | 14.80 | 126,426 | -0.06(-0.40%) |
Jan 12, 2005 | 14.95 | 15.13 | 14.09 | 14.86 | 332,414 | -0.14(-0.93%) |
Jan 11, 2005 | 16.10 | 16.10 | 14.82 | 15.00 | 499,112 | -0.98(-6.13%) |
Jan 10, 2005 | 15.84 | 16.10 | 15.60 | 15.98 | 145,212 | -0.02(-0.12%) |
Jan 07, 2005 | 16.20 | 16.40 | 15.75 | 16.00 | 175,546 | -0.05(-0.31%) |
Jan 06, 2005 | 16.27 | 16.50 | 16.02 | 16.05 | 210,439 | -0.08(-0.50%) |
Jan 05, 2005 | 16.40 | 16.63 | 16.10 | 16.13 | 255,030 | -0.34(-2.06%) |
Jan 04, 2005 | 16.81 | 17.14 | 16.31 | 16.47 | 74,646 | -0.32(-1.91%) |
Jan 03, 2005 | 17.13 | 17.13 | 16.35 | 16.79 | 198,077 | -0.37(-2.16%) |
Dec 31, 2004 | 16.89 | 17.66 | 16.88 | 17.16 | 78,600 | +0.27(+1.60%) |
Dec 30, 2004 | 17.20 | 17.24 | 16.89 | 16.89 | 38,700 | -0.22(-1.29%) |
Dec 29, 2004 | 17.46 | 17.62 | 16.93 | 17.11 | 58,700 | -0.21(-1.21%) |
Dec 28, 2004 | 16.99 | 17.45 | 16.99 | 17.32 | 121,600 | +0.46(+2.73%) |
Dec 27, 2004 | 16.75 | 16.98 | 16.60 | 16.86 | 93,200 | +0.27(+1.63%) |
Dec 23, 2004 | 17.19 | 17.79 | 15.80 | 16.59 | 456,000 | -0.30(-1.78%) |
Dec 22, 2004 | 16.90 | 17.20 | 16.65 | 16.89 | 52,900 | -0.08(-0.47%) |
Dec 21, 2004 | 17.23 | 17.32 | 16.80 | 16.97 | 97,300 | -0.22(-1.28%) |
Dec 20, 2004 | 17.55 | 17.59 | 17.13 | 17.19 | 105,200 | -0.45(-2.55%) |
Dec 17, 2004 | 16.71 | 18.08 | 16.64 | 17.64 | 242,700 | +1.19(+7.23%) |
Dec 16, 2004 | 16.31 | 16.79 | 16.16 | 16.45 | 75,300 | +0.25(+1.54%) |
Dec 15, 2004 | 16.69 | 16.69 | 16.12 | 16.20 | 49,500 | -0.35(-2.11%) |
Dec 14, 2004 | 16.27 | 16.84 | 15.69 | 16.55 | 85,400 | +0.31(+1.91%) |
Dec 13, 2004 | 15.99 | 16.25 | 15.54 | 16.24 | 43,300 | +0.43(+2.72%) |
Dec 10, 2004 | 16.03 | 16.09 | 15.50 | 15.81 | 73,800 | -0.24(-1.50%) |
Dec 09, 2004 | 15.68 | 16.18 | 15.59 | 16.05 | 121,800 | +0.13(+0.82%) |
Dec 08, 2004 | 14.89 | 15.92 | 14.89 | 15.92 | 59,900 | +1.03(+6.92%) |
Dec 07, 2004 | 15.03 | 15.22 | 14.89 | 14.89 | 20,500 | -0.23(-1.52%) |
Dec 06, 2004 | 15.31 | 15.57 | 15.07 | 15.12 | 42,200 | -0.20(-1.31%) |
Dec 03, 2004 | 15.21 | 15.80 | 15.02 | 15.32 | 37,000 | +0.07(+0.46%) |
Dec 02, 2004 | 15.20 | 15.32 | 15.00 | 15.25 | 76,500 | +0.10(+0.66%) |
Dec 01, 2004 | 15.13 | 15.27 | 14.95 | 15.15 | 83,300 | +0.20(+1.34%) |
Nov 30, 2004 | 15.02 | 15.05 | 14.95 | 14.95 | 62,100 | -0.10(-0.66%) |
Nov 29, 2004 | 15.10 | 15.14 | 15.00 | 15.05 | 45,500 | -0.02(-0.13%) |
Nov 26, 2004 | 15.11 | 15.32 | 15.00 | 15.07 | 19,200 | -0.13(-0.86%) |
Nov 24, 2004 | 15.73 | 15.80 | 15.08 | 15.20 | 54,700 | -0.52(-3.31%) |
Nov 23, 2004 | 15.77 | 15.85 | 15.30 | 15.72 | 25,300 | +0.17(+1.09%) |
Nov 22, 2004 | 15.83 | 15.85 | 15.41 | 15.55 | 79,000 | -0.23(-1.46%) |
Nov 19, 2004 | 15.66 | 15.85 | 15.64 | 15.78 | 28,200 | +0.05(+0.32%) |
Nov 18, 2004 | 15.68 | 15.97 | 15.66 | 15.73 | 66,800 | +0.01(+0.06%) |
Nov 17, 2004 | 16.10 | 16.24 | 15.65 | 15.72 | 70,800 | -0.18(-1.13%) |
Nov 16, 2004 | 15.90 | 16.24 | 15.41 | 15.90 | 189,200 | -0.07(-0.44%) |
Nov 15, 2004 | 15.64 | 16.05 | 15.50 | 15.97 | 136,100 | +0.49(+3.17%) |
Nov 12, 2004 | 14.33 | 15.64 | 14.33 | 15.48 | 665,500 | +1.06(+7.35%) |
Nov 11, 2004 | 14.50 | 14.50 | 14.34 | 14.42 | 57,200 | -0.07(-0.48%) |
Nov 10, 2004 | 13.88 | 14.49 | 13.85 | 14.49 | 31,600 | -0.01(-0.07%) |
Nov 09, 2004 | 14.30 | 14.80 | 13.84 | 14.50 | 99,000 | +0.10(+0.69%) |
Nov 08, 2004 | 14.47 | 14.68 | 14.39 | 14.40 | 62,800 | -0.07(-0.48%) |
Nov 05, 2004 | 14.31 | 14.77 | 14.31 | 14.47 | 47,800 | +0.18(+1.26%) |
Nov 04, 2004 | 14.53 | 14.71 | 14.27 | 14.29 | 46,800 | -0.25(-1.72%) |
Nov 03, 2004 | 14.59 | 14.99 | 14.27 | 14.54 | 33,800 | -0.05(-0.34%) |
Nov 02, 2004 | 14.85 | 15.50 | 14.32 | 14.59 | 33,800 | -0.11(-0.75%) |