Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.63 | 13.86 | 13.51 | 13.62 | 289,999 | +0.09(+0.66%) |
Jan 28, 2005 | 13.80 | 13.84 | 13.40 | 13.53 | 284,365 | -0.19(-1.37%) |
Jan 27, 2005 | 13.92 | 13.92 | 13.67 | 13.72 | 195,455 | -0.16(-1.18%) |
Jan 26, 2005 | 13.82 | 14.04 | 13.80 | 13.88 | 293,428 | +0.04(+0.29%) |
Jan 25, 2005 | 13.85 | 13.96 | 13.72 | 13.84 | 602,164 | -0.02(-0.12%) |
Jan 24, 2005 | 13.90 | 14.04 | 13.79 | 13.86 | 199,251 | -0.17(-1.22%) |
Jan 21, 2005 | 14.02 | 14.28 | 13.89 | 14.03 | 589,183 | +0.02(+0.17%) |
Jan 20, 2005 | 14.34 | 14.36 | 14.00 | 14.00 | 203,905 | -0.33(-2.28%) |
Jan 19, 2005 | 14.62 | 14.62 | 14.25 | 14.33 | 166,920 | -0.33(-2.28%) |
Jan 18, 2005 | 14.00 | 14.93 | 14.00 | 14.67 | 392,013 | +0.20(+1.35%) |
Jan 14, 2005 | 14.29 | 14.53 | 14.22 | 14.47 | 202,436 | +0.17(+1.20%) |
Jan 13, 2005 | 14.33 | 14.56 | 14.13 | 14.30 | 324,534 | -0.08(-0.57%) |
Jan 12, 2005 | 14.56 | 14.56 | 14.28 | 14.38 | 157,736 | -0.18(-1.23%) |
Jan 11, 2005 | 14.28 | 14.70 | 14.23 | 14.56 | 310,206 | +0.27(+1.89%) |
Jan 10, 2005 | 13.95 | 14.49 | 13.88 | 14.29 | 318,656 | +0.34(+2.46%) |
Jan 07, 2005 | 14.10 | 14.10 | 13.81 | 13.95 | 571,548 | -0.14(-0.99%) |
Jan 06, 2005 | 14.20 | 14.20 | 13.92 | 14.09 | 237,461 | -0.14(-0.98%) |
Jan 05, 2005 | 14.36 | 14.44 | 14.09 | 14.22 | 677,113 | -0.15(-1.02%) |
Jan 04, 2005 | 14.29 | 14.49 | 14.04 | 14.37 | 239,665 | +0.06(+0.40%) |
Jan 03, 2005 | 14.51 | 14.62 | 14.00 | 14.31 | 520,602 | -0.22(-1.52%) |
Dec 31, 2004 | 14.44 | 14.74 | 14.33 | 14.53 | 265,995 | +0.18(+1.25%) |
Dec 30, 2004 | 14.10 | 14.49 | 14.10 | 14.36 | 259,627 | +0.02(+0.17%) |
Dec 29, 2004 | 14.09 | 14.49 | 14.08 | 14.33 | 242,972 | +0.27(+1.92%) |
Dec 28, 2004 | 13.88 | 14.06 | 13.80 | 14.06 | 408,668 | +0.28(+2.01%) |
Dec 27, 2004 | 14.03 | 14.09 | 13.68 | 13.78 | 399,116 | -0.26(-1.86%) |
Dec 23, 2004 | 14.09 | 14.12 | 13.68 | 14.04 | 497,578 | -0.04(-0.29%) |
Dec 22, 2004 | 14.19 | 14.27 | 14.09 | 14.09 | 158,103 | -0.08(-0.58%) |
Dec 21, 2004 | 14.13 | 14.36 | 14.09 | 14.17 | 368,989 | +0.08(+0.58%) |
Dec 20, 2004 | 14.49 | 14.53 | 13.92 | 14.09 | 398,503 | -0.37(-2.54%) |
Dec 17, 2004 | 14.58 | 14.61 | 14.32 | 14.45 | 142,672 | -0.12(-0.84%) |
Dec 16, 2004 | 14.73 | 14.81 | 14.53 | 14.58 | 108,382 | -0.23(-1.54%) |
Dec 15, 2004 | 14.89 | 14.96 | 14.57 | 14.80 | 227,051 | -0.18(-1.20%) |
Dec 14, 2004 | 14.41 | 15.02 | 14.09 | 14.98 | 555,382 | +0.47(+3.21%) |
Dec 13, 2004 | 14.67 | 15.02 | 14.52 | 14.52 | 523,051 | -0.16(-1.06%) |
Dec 10, 2004 | 14.79 | 14.86 | 14.66 | 14.67 | 341,434 | -0.08(-0.55%) |
Dec 09, 2004 | 14.90 | 14.95 | 14.58 | 14.76 | 262,076 | -0.14(-0.93%) |
Dec 08, 2004 | 15.11 | 15.11 | 14.82 | 14.89 | 294,163 | -0.26(-1.72%) |
Dec 07, 2004 | 15.43 | 15.43 | 15.12 | 15.16 | 202,068 | -0.07(-0.48%) |
Dec 06, 2004 | 15.11 | 15.52 | 15.02 | 15.23 | 175,616 | +0.04(+0.27%) |
Dec 03, 2004 | 15.07 | 15.44 | 15.02 | 15.19 | 143,040 | +0.09(+0.59%) |
Dec 02, 2004 | 14.92 | 15.15 | 14.90 | 15.10 | 193,128 | +0.22(+1.48%) |
Dec 01, 2004 | 14.65 | 14.97 | 14.65 | 14.88 | 344,496 | +0.22(+1.50%) |
Nov 30, 2004 | 14.58 | 14.67 | 14.49 | 14.66 | 383,073 | +0.08(+0.56%) |
Nov 29, 2004 | 14.85 | 14.85 | 14.45 | 14.58 | 281,671 | -0.05(-0.34%) |
Nov 26, 2004 | 14.58 | 14.66 | 14.58 | 14.62 | 58,538 | +0.06(+0.39%) |
Nov 24, 2004 | 14.55 | 14.70 | 14.36 | 14.57 | 213,213 | +0.00(+0.00%) |
Nov 23, 2004 | 14.34 | 14.66 | 14.34 | 14.57 | 433,039 | +0.28(+1.94%) |
Nov 22, 2004 | 14.13 | 14.55 | 14.12 | 14.29 | 89,155 | -0.04(-0.28%) |
Nov 19, 2004 | 14.25 | 14.53 | 14.14 | 14.33 | 236,848 | +0.08(+0.57%) |
Nov 18, 2004 | 14.29 | 14.36 | 14.00 | 14.25 | 374,255 | -0.04(-0.29%) |
Nov 17, 2004 | 14.29 | 14.80 | 14.21 | 14.29 | 313,635 | +0.08(+0.58%) |
Nov 16, 2004 | 14.45 | 14.53 | 14.21 | 14.21 | 114,015 | -0.20(-1.42%) |
Nov 15, 2004 | 14.68 | 14.68 | 14.34 | 14.41 | 146,224 | -0.27(-1.83%) |
Nov 12, 2004 | 14.25 | 14.68 | 14.17 | 14.68 | 143,040 | +0.20(+1.41%) |
Nov 11, 2004 | 13.72 | 14.49 | 13.72 | 14.48 | 596,653 | +0.70(+5.10%) |
Nov 10, 2004 | 13.68 | 13.96 | 13.64 | 13.78 | 145,489 | +0.18(+1.32%) |
Nov 09, 2004 | 13.65 | 13.82 | 13.59 | 13.60 | 183,821 | -0.13(-0.95%) |
Nov 08, 2004 | 13.92 | 13.93 | 13.65 | 13.73 | 149,408 | -0.16(-1.12%) |
Nov 05, 2004 | 13.75 | 13.92 | 13.73 | 13.88 | 763,452 | +0.26(+1.92%) |
Nov 04, 2004 | 13.82 | 13.92 | 13.51 | 13.62 | 302,735 | -0.16(-1.18%) |
Nov 03, 2004 | 14.00 | 14.17 | 13.60 | 13.78 | 398,014 | -0.02(-0.12%) |
Nov 02, 2004 | 13.72 | 13.91 | 13.72 | 13.80 | 170,472 | +0.08(+0.60%) |