Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.09 | 15.32 | 15.08 | 15.12 | 736,672 | +0.10(+0.65%) |
Jan 28, 2005 | 15.18 | 15.18 | 14.96 | 15.02 | 516,372 | -0.10(-0.65%) |
Jan 27, 2005 | 15.18 | 15.18 | 14.99 | 15.12 | 705,016 | +0.00(+0.00%) |
Jan 26, 2005 | 15.22 | 15.23 | 15.11 | 15.12 | 836,079 | -0.11(-0.73%) |
Jan 25, 2005 | 15.28 | 15.32 | 15.19 | 15.23 | 625,089 | +0.01(+0.09%) |
Jan 24, 2005 | 15.44 | 15.44 | 15.22 | 15.22 | 284,900 | -0.22(-1.45%) |
Jan 21, 2005 | 15.44 | 15.53 | 15.44 | 15.44 | 500,616 | +0.20(+1.33%) |
Jan 20, 2005 | 15.46 | 15.46 | 15.22 | 15.24 | 413,384 | -0.22(-1.40%) |
Jan 19, 2005 | 15.69 | 15.69 | 15.46 | 15.46 | 895,809 | -0.06(-0.36%) |
Jan 18, 2005 | 15.67 | 15.67 | 15.38 | 15.51 | 512,504 | -0.16(-1.02%) |
Jan 14, 2005 | 15.53 | 15.69 | 15.53 | 15.67 | 345,776 | +0.17(+1.13%) |
Jan 13, 2005 | 15.71 | 15.71 | 15.50 | 15.50 | 533,560 | +0.10(+0.63%) |
Jan 12, 2005 | 15.17 | 15.41 | 15.17 | 15.40 | 457,931 | +0.27(+1.80%) |
Jan 11, 2005 | 15.11 | 15.25 | 15.03 | 15.13 | 716,332 | +0.20(+1.31%) |
Jan 10, 2005 | 14.94 | 15.00 | 14.77 | 14.93 | 809,293 | +0.13(+0.85%) |
Jan 07, 2005 | 14.86 | 14.91 | 14.70 | 14.81 | 800,126 | -0.17(-1.12%) |
Jan 06, 2005 | 14.84 | 15.08 | 14.84 | 14.98 | 743,977 | +0.04(+0.28%) |
Jan 05, 2005 | 14.99 | 15.04 | 14.87 | 14.93 | 691,552 | +0.24(+1.62%) |
Jan 04, 2005 | 14.89 | 14.94 | 14.64 | 14.70 | 746,985 | -0.21(-1.41%) |
Jan 03, 2005 | 14.99 | 15.16 | 14.85 | 14.91 | 417,538 | -0.32(-2.11%) |
Dec 31, 2004 | 15.24 | 15.34 | 15.13 | 15.23 | 293,351 | -0.05(-0.32%) |
Dec 30, 2004 | 15.18 | 15.36 | 15.11 | 15.28 | 269,430 | +0.13(+0.88%) |
Dec 29, 2004 | 15.18 | 15.23 | 15.01 | 15.14 | 654,883 | -0.31(-2.03%) |
Dec 28, 2004 | 15.50 | 15.53 | 15.36 | 15.46 | 888,790 | +0.01(+0.09%) |
Dec 27, 2004 | 15.45 | 15.66 | 15.36 | 15.44 | 515,512 | -0.01(-0.04%) |
Dec 23, 2004 | 15.42 | 15.71 | 15.38 | 15.45 | 334,460 | -0.12(-0.76%) |
Dec 22, 2004 | 15.74 | 15.86 | 15.53 | 15.57 | 453,920 | -0.30(-1.89%) |
Dec 21, 2004 | 15.44 | 15.87 | 15.44 | 15.87 | 610,049 | +0.43(+2.76%) |
Dec 20, 2004 | 15.18 | 15.57 | 15.18 | 15.44 | 491,019 | +0.31(+2.03%) |
Dec 17, 2004 | 15.11 | 15.14 | 15.00 | 15.14 | 1,201,478 | -0.03(-0.23%) |
Dec 16, 2004 | 15.30 | 15.32 | 15.15 | 15.17 | 1,190,306 | -0.30(-1.94%) |
Dec 15, 2004 | 15.35 | 15.71 | 15.35 | 15.47 | 407,654 | +0.06(+0.41%) |
Dec 14, 2004 | 15.45 | 15.53 | 15.37 | 15.41 | 262,411 | -0.04(-0.23%) |
Dec 13, 2004 | 15.37 | 15.51 | 15.29 | 15.44 | 413,384 | -0.02(-0.14%) |
Dec 10, 2004 | 15.57 | 15.57 | 15.38 | 15.46 | 457,358 | -0.19(-1.20%) |
Dec 09, 2004 | 15.60 | 15.65 | 15.36 | 15.65 | 532,128 | -0.10(-0.62%) |
Dec 08, 2004 | 15.71 | 15.99 | 15.67 | 15.75 | 224,596 | +0.22(+1.39%) |
Dec 07, 2004 | 15.85 | 15.85 | 15.53 | 15.53 | 959,406 | -0.28(-1.77%) |
Dec 06, 2004 | 15.72 | 15.88 | 15.71 | 15.81 | 538,287 | +0.09(+0.58%) |
Dec 03, 2004 | 15.71 | 15.76 | 15.67 | 15.72 | 1,017,991 | -0.06(-0.35%) |
Dec 02, 2004 | 15.52 | 15.92 | 15.52 | 15.78 | 1,777,581 | +0.43(+2.82%) |
Dec 01, 2004 | 15.09 | 15.41 | 15.05 | 15.35 | 1,203,484 | +0.23(+1.52%) |
Nov 30, 2004 | 15.08 | 15.15 | 14.94 | 15.11 | 804,566 | +0.04(+0.28%) |
Nov 29, 2004 | 15.01 | 15.15 | 15.01 | 15.07 | 1,122,698 | +0.47(+3.20%) |
Nov 26, 2004 | 14.71 | 14.79 | 14.59 | 14.61 | 475,692 | +0.07(+0.48%) |
Nov 24, 2004 | 14.59 | 14.70 | 14.51 | 14.54 | 1,228,837 | +0.06(+0.39%) |
Nov 23, 2004 | 14.54 | 14.66 | 14.44 | 14.48 | 1,751,798 | +0.31(+2.17%) |
Nov 22, 2004 | 14.19 | 14.33 | 14.17 | 14.17 | 333,314 | +0.08(+0.59%) |
Nov 19, 2004 | 14.25 | 14.36 | 14.09 | 14.09 | 546,022 | -0.15(-1.08%) |
Nov 18, 2004 | 14.21 | 14.31 | 14.17 | 14.24 | 713,467 | +0.20(+1.44%) |
Nov 17, 2004 | 13.68 | 14.07 | 13.68 | 14.04 | 635,832 | +0.45(+3.34%) |
Nov 16, 2004 | 13.47 | 13.61 | 13.37 | 13.59 | 1,414,903 | +0.18(+1.35%) |
Nov 15, 2004 | 13.44 | 13.47 | 13.35 | 13.40 | 765,892 | +0.07(+0.52%) |
Nov 12, 2004 | 13.29 | 13.33 | 13.28 | 13.33 | 1,218,237 | +0.12(+0.90%) |
Nov 11, 2004 | 13.12 | 13.23 | 13.12 | 13.22 | 561,492 | +0.04(+0.32%) |
Nov 10, 2004 | 13.13 | 13.20 | 13.11 | 13.17 | 556,622 | +0.04(+0.32%) |
Nov 09, 2004 | 13.12 | 13.17 | 13.11 | 13.13 | 642,994 | +0.08(+0.59%) |
Nov 08, 2004 | 13.12 | 13.12 | 12.99 | 13.06 | 660,612 | -0.06(-0.48%) |
Nov 05, 2004 | 13.25 | 13.26 | 13.11 | 13.12 | 923,883 | -0.03(-0.21%) |
Nov 04, 2004 | 13.11 | 13.19 | 13.02 | 13.15 | 811,871 | -0.10(-0.79%) |
Nov 03, 2004 | 13.11 | 13.25 | 13.10 | 13.25 | 526,828 | +0.31(+2.43%) |
Nov 02, 2004 | 12.78 | 13.12 | 12.73 | 12.94 | 629,386 | +0.08(+0.60%) |