Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.44 | 13.49 | 13.29 | 13.49 | 215,523 | +0.07(+0.53%) |
Jan 28, 2005 | 13.56 | 13.67 | 13.40 | 13.42 | 166,189 | -0.17(-1.27%) |
Jan 27, 2005 | 13.62 | 13.69 | 13.45 | 13.59 | 115,391 | -0.06(-0.42%) |
Jan 26, 2005 | 13.51 | 13.72 | 13.51 | 13.65 | 265,694 | +0.16(+1.17%) |
Jan 25, 2005 | 13.80 | 13.90 | 13.49 | 13.49 | 183,749 | -0.26(-1.91%) |
Jan 24, 2005 | 14.14 | 14.15 | 13.75 | 13.75 | 96,159 | -0.35(-2.51%) |
Jan 21, 2005 | 14.11 | 14.19 | 14.02 | 14.11 | 124,589 | +0.01(+0.10%) |
Jan 20, 2005 | 14.06 | 14.25 | 13.93 | 14.09 | 217,405 | -0.01(-0.10%) |
Jan 19, 2005 | 14.16 | 14.22 | 14.04 | 14.11 | 281,372 | -0.09(-0.61%) |
Jan 18, 2005 | 14.16 | 14.28 | 14.11 | 14.19 | 206,116 | +0.03(+0.24%) |
Jan 14, 2005 | 14.23 | 14.30 | 14.14 | 14.16 | 160,963 | -0.02(-0.14%) |
Jan 13, 2005 | 14.35 | 14.42 | 14.12 | 14.18 | 305,412 | -0.17(-1.20%) |
Jan 12, 2005 | 14.52 | 14.52 | 14.26 | 14.35 | 239,981 | -0.17(-1.15%) |
Jan 11, 2005 | 14.73 | 14.73 | 14.48 | 14.52 | 80,481 | -0.18(-1.20%) |
Jan 10, 2005 | 14.96 | 14.96 | 14.70 | 14.70 | 142,985 | -0.22(-1.44%) |
Jan 07, 2005 | 14.73 | 15.10 | 14.73 | 14.91 | 220,958 | +0.20(+1.37%) |
Jan 06, 2005 | 14.70 | 14.83 | 14.65 | 14.71 | 146,748 | +0.06(+0.42%) |
Jan 05, 2005 | 15.07 | 15.14 | 14.52 | 14.65 | 290,988 | -0.51(-3.35%) |
Jan 04, 2005 | 15.48 | 15.50 | 15.14 | 15.15 | 82,572 | -0.24(-1.58%) |
Jan 03, 2005 | 15.50 | 15.59 | 15.33 | 15.40 | 150,093 | -0.03(-0.19%) |
Dec 31, 2004 | 15.42 | 15.64 | 15.40 | 15.43 | 78,182 | -0.02(-0.12%) |
Dec 30, 2004 | 15.45 | 15.63 | 15.38 | 15.45 | 58,114 | +0.00(+0.00%) |
Dec 29, 2004 | 15.42 | 15.55 | 15.40 | 15.45 | 152,810 | +0.02(+0.16%) |
Dec 28, 2004 | 15.43 | 15.64 | 15.40 | 15.42 | 74,837 | -0.01(-0.06%) |
Dec 27, 2004 | 15.62 | 15.67 | 15.42 | 15.43 | 72,329 | -0.11(-0.71%) |
Dec 23, 2004 | 15.71 | 15.76 | 15.54 | 15.54 | 49,125 | -0.18(-1.16%) |
Dec 22, 2004 | 15.50 | 15.74 | 15.44 | 15.72 | 62,085 | +0.15(+0.98%) |
Dec 21, 2004 | 15.50 | 15.64 | 15.47 | 15.57 | 72,329 | +0.13(+0.87%) |
Dec 20, 2004 | 15.31 | 15.44 | 15.12 | 15.44 | 221,377 | +0.13(+0.84%) |
Dec 17, 2004 | 15.16 | 15.38 | 15.06 | 15.31 | 213,224 | +0.14(+0.95%) |
Dec 16, 2004 | 15.16 | 15.26 | 15.09 | 15.16 | 190,229 | -0.31(-1.98%) |
Dec 15, 2004 | 15.53 | 15.65 | 15.34 | 15.47 | 242,699 | +0.04(+0.25%) |
Dec 14, 2004 | 15.26 | 15.44 | 15.15 | 15.43 | 76,718 | +0.10(+0.62%) |
Dec 13, 2004 | 15.37 | 15.40 | 15.24 | 15.34 | 86,962 | +0.02(+0.12%) |
Dec 10, 2004 | 15.12 | 15.32 | 15.00 | 15.32 | 104,103 | +0.24(+1.59%) |
Dec 09, 2004 | 14.92 | 15.10 | 14.76 | 15.08 | 301,022 | +0.16(+1.09%) |
Dec 08, 2004 | 14.93 | 14.97 | 14.87 | 14.92 | 153,855 | +0.03(+0.19%) |
Dec 07, 2004 | 15.03 | 15.07 | 14.83 | 14.89 | 131,488 | -0.13(-0.89%) |
Dec 06, 2004 | 14.90 | 15.12 | 14.81 | 15.02 | 105,148 | +0.12(+0.80%) |
Dec 03, 2004 | 14.83 | 14.95 | 14.82 | 14.90 | 97,623 | +0.07(+0.45%) |
Dec 02, 2004 | 15.02 | 15.04 | 14.76 | 14.83 | 117,900 | -0.21(-1.40%) |
Dec 01, 2004 | 14.59 | 15.04 | 14.55 | 15.04 | 142,567 | +0.49(+3.35%) |
Nov 30, 2004 | 14.56 | 14.64 | 14.49 | 14.56 | 104,103 | +0.01(+0.07%) |
Nov 29, 2004 | 14.39 | 14.74 | 14.39 | 14.55 | 125,217 | +0.15(+1.06%) |
Nov 26, 2004 | 14.49 | 14.49 | 14.39 | 14.39 | 13,796 | -0.07(-0.46%) |
Nov 24, 2004 | 14.42 | 14.47 | 14.35 | 14.46 | 59,159 | +0.04(+0.27%) |
Nov 23, 2004 | 13.98 | 14.42 | 13.90 | 14.42 | 124,589 | +0.40(+2.83%) |
Nov 22, 2004 | 13.97 | 14.08 | 13.94 | 14.03 | 85,498 | -0.02(-0.14%) |
Nov 19, 2004 | 14.11 | 14.15 | 13.94 | 14.04 | 128,979 | -0.07(-0.47%) |
Nov 18, 2004 | 14.04 | 14.14 | 13.96 | 14.11 | 71,492 | +0.08(+0.58%) |
Nov 17, 2004 | 14.35 | 14.38 | 13.95 | 14.03 | 180,195 | -0.30(-2.07%) |
Nov 16, 2004 | 14.29 | 14.39 | 14.23 | 14.33 | 254,823 | +0.05(+0.34%) |
Nov 15, 2004 | 14.14 | 14.35 | 14.13 | 14.28 | 376,278 | +0.14(+1.02%) |
Nov 12, 2004 | 13.82 | 14.14 | 13.78 | 14.14 | 105,148 | +0.32(+2.28%) |
Nov 11, 2004 | 13.63 | 13.82 | 13.59 | 13.82 | 79,645 | +0.22(+1.58%) |
Nov 10, 2004 | 13.38 | 13.62 | 13.38 | 13.60 | 76,509 | +0.28(+2.08%) |
Nov 09, 2004 | 13.27 | 13.39 | 13.26 | 13.33 | 75,046 | +0.00(+0.04%) |
Nov 08, 2004 | 13.23 | 13.42 | 13.22 | 13.32 | 173,924 | +0.05(+0.36%) |
Nov 05, 2004 | 13.59 | 13.61 | 13.25 | 13.27 | 100,967 | -0.28(-2.05%) |
Nov 04, 2004 | 13.35 | 13.59 | 13.31 | 13.55 | 63,549 | +0.13(+1.00%) |
Nov 03, 2004 | 13.19 | 13.42 | 13.19 | 13.42 | 88,216 | +0.24(+1.81%) |
Nov 02, 2004 | 13.20 | 13.26 | 13.17 | 13.18 | 308,966 | -0.07(-0.54%) |