Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.70 | 13.77 | 13.61 | 13.61 | 70,984 | -0.09(-0.62%) |
Jan 28, 2005 | 13.69 | 13.72 | 13.54 | 13.70 | 112,877 | +0.01(+0.06%) |
Jan 27, 2005 | 13.94 | 13.94 | 13.65 | 13.69 | 130,979 | -0.29(-2.05%) |
Jan 26, 2005 | 14.19 | 14.19 | 13.94 | 13.98 | 97,749 | -0.24(-1.69%) |
Jan 25, 2005 | 14.28 | 14.30 | 14.18 | 14.22 | 157,873 | +0.01(+0.05%) |
Jan 24, 2005 | 14.39 | 14.39 | 14.11 | 14.21 | 155,417 | -0.18(-1.24%) |
Jan 21, 2005 | 14.46 | 14.52 | 14.27 | 14.39 | 93,353 | -0.08(-0.53%) |
Jan 20, 2005 | 14.33 | 14.46 | 14.18 | 14.46 | 171,579 | +0.13(+0.92%) |
Jan 19, 2005 | 14.42 | 14.46 | 14.27 | 14.33 | 298,292 | -0.15(-1.01%) |
Jan 18, 2005 | 14.35 | 14.49 | 14.28 | 14.48 | 78,742 | +0.17(+1.19%) |
Jan 14, 2005 | 14.62 | 14.62 | 14.18 | 14.31 | 117,273 | -0.29(-1.96%) |
Jan 13, 2005 | 14.56 | 14.72 | 14.50 | 14.59 | 223,298 | +0.07(+0.48%) |
Jan 12, 2005 | 14.57 | 14.73 | 14.48 | 14.52 | 65,425 | -0.10(-0.69%) |
Jan 11, 2005 | 14.81 | 14.83 | 14.57 | 14.63 | 39,306 | -0.17(-1.15%) |
Jan 10, 2005 | 14.58 | 14.83 | 14.58 | 14.80 | 232,091 | +0.18(+1.22%) |
Jan 07, 2005 | 14.96 | 14.96 | 14.62 | 14.62 | 184,379 | -0.31(-2.07%) |
Jan 06, 2005 | 15.00 | 15.08 | 14.93 | 14.93 | 104,473 | -0.12(-0.77%) |
Jan 05, 2005 | 15.08 | 15.10 | 14.96 | 15.04 | 205,067 | -0.08(-0.51%) |
Jan 04, 2005 | 15.13 | 15.17 | 15.08 | 15.12 | 176,751 | -0.05(-0.31%) |
Jan 03, 2005 | 15.41 | 15.41 | 15.14 | 15.17 | 222,135 | -0.05(-0.31%) |
Dec 31, 2004 | 15.16 | 15.31 | 15.13 | 15.21 | 146,366 | +0.09(+0.61%) |
Dec 30, 2004 | 15.08 | 15.20 | 15.08 | 15.12 | 102,533 | +0.04(+0.26%) |
Dec 29, 2004 | 15.16 | 15.17 | 15.08 | 15.08 | 105,507 | -0.08(-0.51%) |
Dec 28, 2004 | 15.07 | 15.24 | 14.89 | 15.16 | 264,415 | +0.09(+0.62%) |
Dec 27, 2004 | 14.80 | 15.16 | 14.78 | 15.07 | 282,905 | +0.26(+1.78%) |
Dec 23, 2004 | 14.78 | 14.94 | 14.70 | 14.80 | 285,750 | +0.03(+0.21%) |
Dec 22, 2004 | 14.42 | 14.82 | 14.39 | 14.77 | 756,656 | +0.35(+2.41%) |
Dec 21, 2004 | 14.07 | 14.42 | 13.77 | 14.42 | 392,162 | +0.36(+2.53%) |
Dec 20, 2004 | 13.83 | 14.11 | 13.52 | 14.07 | 370,440 | +0.25(+1.79%) |
Dec 17, 2004 | 14.32 | 14.45 | 13.77 | 13.82 | 315,100 | -0.50(-3.51%) |
Dec 16, 2004 | 14.39 | 14.47 | 14.30 | 14.32 | 99,172 | -0.12(-0.80%) |
Dec 15, 2004 | 14.28 | 14.46 | 14.28 | 14.44 | 157,873 | +0.14(+0.97%) |
Dec 14, 2004 | 14.22 | 14.36 | 14.22 | 14.30 | 83,785 | +0.06(+0.43%) |
Dec 13, 2004 | 14.23 | 14.36 | 14.18 | 14.24 | 200,671 | -0.09(-0.65%) |
Dec 10, 2004 | 14.31 | 14.36 | 14.27 | 14.33 | 193,948 | -0.01(-0.05%) |
Dec 09, 2004 | 14.15 | 14.39 | 14.15 | 14.34 | 130,333 | +0.11(+0.76%) |
Dec 08, 2004 | 14.35 | 14.39 | 14.23 | 14.23 | 307,343 | -0.12(-0.81%) |
Dec 07, 2004 | 14.11 | 14.35 | 14.07 | 14.35 | 176,622 | +0.16(+1.14%) |
Dec 06, 2004 | 13.98 | 14.25 | 13.92 | 14.18 | 165,631 | +0.19(+1.33%) |
Dec 03, 2004 | 14.27 | 14.27 | 13.87 | 14.00 | 259,114 | -0.27(-1.90%) |
Dec 02, 2004 | 14.27 | 14.31 | 14.16 | 14.27 | 185,414 | +0.04(+0.27%) |
Dec 01, 2004 | 14.29 | 14.31 | 14.11 | 14.23 | 290,275 | -0.02(-0.11%) |
Nov 30, 2004 | 14.09 | 14.25 | 14.06 | 14.25 | 332,685 | +0.13(+0.93%) |
Nov 29, 2004 | 13.87 | 14.14 | 13.69 | 14.11 | 213,601 | +0.25(+1.78%) |
Nov 26, 2004 | 13.92 | 13.96 | 13.82 | 13.87 | 27,540 | +0.00(+0.00%) |
Nov 24, 2004 | 13.92 | 13.99 | 13.81 | 13.87 | 121,282 | -0.04(-0.28%) |
Nov 23, 2004 | 13.61 | 13.91 | 13.57 | 13.91 | 399,791 | +0.26(+1.87%) |
Nov 22, 2004 | 13.23 | 13.71 | 13.23 | 13.65 | 136,280 | +0.38(+2.86%) |
Nov 19, 2004 | 13.48 | 13.48 | 13.26 | 13.27 | 110,938 | -0.14(-1.04%) |
Nov 18, 2004 | 13.69 | 13.69 | 13.34 | 13.41 | 125,031 | -0.34(-2.47%) |
Nov 17, 2004 | 14.03 | 14.03 | 13.65 | 13.75 | 218,385 | -0.28(-1.98%) |
Nov 16, 2004 | 13.92 | 14.11 | 13.87 | 14.03 | 162,140 | +0.15(+1.06%) |
Nov 15, 2004 | 13.77 | 13.91 | 13.73 | 13.88 | 109,645 | +0.14(+1.01%) |
Nov 12, 2004 | 13.55 | 13.79 | 13.53 | 13.74 | 216,575 | +0.21(+1.54%) |
Nov 11, 2004 | 13.67 | 13.73 | 13.48 | 13.53 | 84,432 | -0.11(-0.79%) |
Nov 10, 2004 | 13.92 | 13.92 | 13.64 | 13.64 | 124,256 | -0.24(-1.73%) |
Nov 09, 2004 | 13.98 | 14.03 | 13.88 | 13.88 | 158,003 | -0.12(-0.88%) |
Nov 08, 2004 | 13.53 | 14.14 | 13.53 | 14.01 | 414,273 | +0.47(+3.49%) |
Nov 05, 2004 | 13.33 | 13.83 | 13.28 | 13.53 | 385,956 | +0.19(+1.45%) |
Nov 04, 2004 | 12.86 | 13.34 | 12.84 | 13.34 | 281,483 | +0.48(+3.73%) |
Nov 03, 2004 | 13.15 | 13.19 | 12.86 | 12.86 | 126,324 | -0.19(-1.42%) |
Nov 02, 2004 | 12.91 | 13.15 | 12.88 | 13.05 | 234,289 | +0.14(+1.08%) |