Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.67 | 13.90 | 13.55 | 13.66 | 289,197 | +0.09(+0.66%) |
Jan 28, 2005 | 13.84 | 13.88 | 13.44 | 13.57 | 283,579 | -0.19(-1.37%) |
Jan 27, 2005 | 13.96 | 13.96 | 13.71 | 13.76 | 194,915 | -0.16(-1.18%) |
Jan 26, 2005 | 13.85 | 14.08 | 13.84 | 13.92 | 292,617 | +0.04(+0.29%) |
Jan 25, 2005 | 13.89 | 14.00 | 13.76 | 13.88 | 600,500 | -0.02(-0.12%) |
Jan 24, 2005 | 13.94 | 14.08 | 13.83 | 13.90 | 198,701 | -0.17(-1.22%) |
Jan 21, 2005 | 14.06 | 14.32 | 13.93 | 14.07 | 587,554 | +0.02(+0.18%) |
Jan 20, 2005 | 14.38 | 14.39 | 14.04 | 14.04 | 203,342 | -0.33(-2.28%) |
Jan 19, 2005 | 14.66 | 14.66 | 14.29 | 14.37 | 166,459 | -0.34(-2.28%) |
Jan 18, 2005 | 14.04 | 14.98 | 14.04 | 14.71 | 390,929 | +0.20(+1.35%) |
Jan 14, 2005 | 14.33 | 14.57 | 14.26 | 14.51 | 201,876 | +0.17(+1.20%) |
Jan 13, 2005 | 14.37 | 14.60 | 14.17 | 14.34 | 323,637 | -0.08(-0.57%) |
Jan 12, 2005 | 14.60 | 14.60 | 14.32 | 14.42 | 157,300 | -0.18(-1.23%) |
Jan 11, 2005 | 14.32 | 14.74 | 14.27 | 14.60 | 309,348 | +0.27(+1.89%) |
Jan 10, 2005 | 13.99 | 14.53 | 13.92 | 14.33 | 317,775 | +0.34(+2.46%) |
Jan 07, 2005 | 14.14 | 14.14 | 13.85 | 13.99 | 569,968 | -0.14(-0.99%) |
Jan 06, 2005 | 14.24 | 14.24 | 13.96 | 14.12 | 236,804 | -0.14(-0.98%) |
Jan 05, 2005 | 14.40 | 14.48 | 14.13 | 14.26 | 675,242 | -0.15(-1.02%) |
Jan 04, 2005 | 14.33 | 14.53 | 14.08 | 14.41 | 239,003 | +0.06(+0.40%) |
Jan 03, 2005 | 14.55 | 14.66 | 14.04 | 14.35 | 519,163 | -0.22(-1.52%) |
Dec 31, 2004 | 14.48 | 14.78 | 14.37 | 14.57 | 265,260 | +0.18(+1.25%) |
Dec 30, 2004 | 14.14 | 14.53 | 14.14 | 14.39 | 258,909 | +0.02(+0.17%) |
Dec 29, 2004 | 14.13 | 14.53 | 14.12 | 14.37 | 242,300 | +0.27(+1.92%) |
Dec 28, 2004 | 13.92 | 14.10 | 13.84 | 14.10 | 407,538 | +0.28(+2.01%) |
Dec 27, 2004 | 14.07 | 14.12 | 13.72 | 13.82 | 398,013 | -0.26(-1.86%) |
Dec 23, 2004 | 14.12 | 14.16 | 13.72 | 14.08 | 496,203 | -0.04(-0.29%) |
Dec 22, 2004 | 14.23 | 14.30 | 14.12 | 14.12 | 157,666 | -0.08(-0.58%) |
Dec 21, 2004 | 14.17 | 14.39 | 14.13 | 14.21 | 367,969 | +0.08(+0.58%) |
Dec 20, 2004 | 14.53 | 14.57 | 13.96 | 14.12 | 397,402 | -0.37(-2.54%) |
Dec 17, 2004 | 14.62 | 14.65 | 14.36 | 14.49 | 142,278 | -0.12(-0.84%) |
Dec 16, 2004 | 14.77 | 14.85 | 14.57 | 14.62 | 108,082 | -0.23(-1.54%) |
Dec 15, 2004 | 14.93 | 15.00 | 14.61 | 14.85 | 226,424 | -0.18(-1.20%) |
Dec 14, 2004 | 14.45 | 15.07 | 14.13 | 15.03 | 553,847 | +0.47(+3.21%) |
Dec 13, 2004 | 14.71 | 15.07 | 14.56 | 14.56 | 521,605 | -0.16(-1.06%) |
Dec 10, 2004 | 14.83 | 14.90 | 14.70 | 14.71 | 340,491 | -0.08(-0.55%) |
Dec 09, 2004 | 14.94 | 14.99 | 14.62 | 14.80 | 261,352 | -0.14(-0.93%) |
Dec 08, 2004 | 15.15 | 15.15 | 14.86 | 14.94 | 293,349 | -0.26(-1.72%) |
Dec 07, 2004 | 15.48 | 15.48 | 15.16 | 15.20 | 201,510 | -0.07(-0.48%) |
Dec 06, 2004 | 15.15 | 15.57 | 15.07 | 15.27 | 175,130 | +0.04(+0.27%) |
Dec 03, 2004 | 15.11 | 15.48 | 15.07 | 15.23 | 142,644 | +0.09(+0.60%) |
Dec 02, 2004 | 14.96 | 15.19 | 14.94 | 15.14 | 192,594 | +0.22(+1.48%) |
Dec 01, 2004 | 14.69 | 15.01 | 14.69 | 14.92 | 343,544 | +0.22(+1.50%) |
Nov 30, 2004 | 14.62 | 14.71 | 14.53 | 14.70 | 382,014 | +0.08(+0.56%) |
Nov 29, 2004 | 14.89 | 14.89 | 14.49 | 14.62 | 280,892 | -0.05(-0.33%) |
Nov 26, 2004 | 14.62 | 14.70 | 14.62 | 14.66 | 58,376 | +0.06(+0.39%) |
Nov 24, 2004 | 14.59 | 14.74 | 14.39 | 14.61 | 212,623 | +0.00(+0.00%) |
Nov 23, 2004 | 14.38 | 14.70 | 14.38 | 14.61 | 431,842 | +0.28(+1.94%) |
Nov 22, 2004 | 14.17 | 14.59 | 14.16 | 14.33 | 88,908 | -0.04(-0.28%) |
Nov 19, 2004 | 14.29 | 14.57 | 14.18 | 14.37 | 236,194 | +0.08(+0.57%) |
Nov 18, 2004 | 14.33 | 14.39 | 14.03 | 14.29 | 373,221 | -0.04(-0.29%) |
Nov 17, 2004 | 14.33 | 14.84 | 14.25 | 14.33 | 312,768 | +0.08(+0.57%) |
Nov 16, 2004 | 14.49 | 14.57 | 14.25 | 14.25 | 113,700 | -0.20(-1.42%) |
Nov 15, 2004 | 14.72 | 14.72 | 14.38 | 14.45 | 145,820 | -0.27(-1.84%) |
Nov 12, 2004 | 14.29 | 14.72 | 14.21 | 14.72 | 142,644 | +0.20(+1.41%) |
Nov 11, 2004 | 13.76 | 14.53 | 13.76 | 14.52 | 595,004 | +0.70(+5.10%) |
Nov 10, 2004 | 13.72 | 14.00 | 13.67 | 13.81 | 145,087 | +0.18(+1.32%) |
Nov 09, 2004 | 13.69 | 13.86 | 13.63 | 13.63 | 183,313 | -0.13(-0.95%) |
Nov 08, 2004 | 13.96 | 13.97 | 13.69 | 13.76 | 148,995 | -0.16(-1.12%) |
Nov 05, 2004 | 13.79 | 13.96 | 13.76 | 13.92 | 761,341 | +0.26(+1.92%) |
Nov 04, 2004 | 13.86 | 13.96 | 13.55 | 13.66 | 301,898 | -0.16(-1.18%) |
Nov 03, 2004 | 14.04 | 14.21 | 13.63 | 13.82 | 396,913 | -0.02(-0.12%) |
Nov 02, 2004 | 13.76 | 13.94 | 13.76 | 13.84 | 170,001 | +0.08(+0.60%) |