Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.30 | 14.30 | 13.30 | 13.30 | 16,240 | +0.00(+0.00%) |
Jan 28, 2005 | 13.30 | 14.30 | 13.30 | 13.30 | 16,240 | -0.30(-2.21%) |
Jan 27, 2005 | 13.60 | 14.25 | 13.60 | 13.60 | 3,511 | -0.50(-3.55%) |
Jan 26, 2005 | 14.10 | 14.20 | 13.85 | 14.10 | 1,475 | +0.00(+0.00%) |
Jan 25, 2005 | 14.10 | 14.10 | 14.10 | 14.10 | 2,300 | +0.00(+0.00%) |
Jan 24, 2005 | 14.10 | 14.10 | 14.10 | 14.10 | 2,300 | +0.25(+1.81%) |
Jan 21, 2005 | 13.85 | 13.90 | 13.85 | 13.85 | 284 | -0.20(-1.42%) |
Jan 20, 2005 | 14.05 | 14.25 | 14.05 | 14.05 | 1,439 | +0.00(+0.00%) |
Jan 19, 2005 | 14.05 | 14.25 | 14.05 | 14.05 | 1,439 | -0.05(-0.35%) |
Jan 18, 2005 | 14.10 | 14.40 | 14.00 | 14.10 | 1,103 | -0.65(-4.41%) |
Jan 14, 2005 | 14.75 | 14.75 | 14.20 | 14.75 | 777 | +0.65(+4.61%) |
Jan 13, 2005 | 14.10 | 14.23 | 14.00 | 14.10 | 5,770 | -0.10(-0.70%) |
Jan 12, 2005 | 14.20 | 14.42 | 14.20 | 14.20 | 40,240 | +0.00(+0.00%) |
Jan 11, 2005 | 14.20 | 14.42 | 14.20 | 14.20 | 40,240 | -0.20(-1.39%) |
Jan 10, 2005 | 14.40 | 14.61 | 14.40 | 14.40 | 137,851 | +0.00(+0.00%) |
Jan 07, 2005 | 14.40 | 14.61 | 14.40 | 14.40 | 137,851 | -0.05(-0.35%) |
Jan 06, 2005 | 14.45 | 14.55 | 14.45 | 14.45 | 1,322 | -0.30(-2.03%) |
Jan 05, 2005 | 14.75 | 15.15 | 14.75 | 14.75 | 1,520 | -0.25(-1.67%) |
Jan 04, 2005 | 15.00 | 15.50 | 15.00 | 15.00 | 2,120 | +0.00(+0.00%) |
Jan 03, 2005 | 15.00 | 15.50 | 15.00 | 15.00 | 2,120 | -0.15(-0.99%) |
Dec 31, 2004 | 15.15 | 15.90 | 15.05 | 15.15 | 28,596 | +0.00(+0.00%) |
Dec 30, 2004 | 15.15 | 15.90 | 15.05 | 15.15 | 28,596 | +0.05(+0.33%) |
Dec 29, 2004 | 15.10 | 15.45 | 14.80 | 15.10 | 3,362 | -0.30(-1.95%) |
Dec 28, 2004 | 15.40 | 15.40 | 14.95 | 15.40 | 1,403 | +0.50(+3.36%) |
Dec 27, 2004 | 14.90 | 15.25 | 14.70 | 14.90 | 9,445 | +0.05(+0.34%) |
Dec 23, 2004 | 14.85 | 15.25 | 14.75 | 14.85 | 31,913 | +0.25(+1.71%) |
Dec 22, 2004 | 14.60 | 14.80 | 14.40 | 14.60 | 51,910 | +0.45(+3.18%) |
Dec 21, 2004 | 14.15 | 14.50 | 14.00 | 14.15 | 163,395 | +0.00(+0.00%) |
Dec 20, 2004 | 14.15 | 14.50 | 14.00 | 14.15 | 163,395 | -0.01(-0.07%) |
Dec 17, 2004 | 14.16 | 14.45 | 14.00 | 14.16 | 132,047 | -0.34(-2.34%) |
Dec 16, 2004 | 14.50 | 14.60 | 14.00 | 14.50 | 85,759 | -0.15(-1.02%) |
Dec 15, 2004 | 14.65 | 14.90 | 14.30 | 14.65 | 51,195 | +0.05(+0.34%) |
Dec 14, 2004 | 14.60 | 15.35 | 14.20 | 14.60 | 7,068 | +0.65(+4.66%) |
Dec 13, 2004 | 13.95 | 14.45 | 13.95 | 13.95 | 12,004 | -0.05(-0.36%) |
Dec 10, 2004 | 14.00 | 14.50 | 13.90 | 14.00 | 30,351 | +0.00(+0.00%) |
Dec 09, 2004 | 14.00 | 14.50 | 13.90 | 14.00 | 30,351 | -0.40(-2.78%) |
Dec 08, 2004 | 14.40 | 15.05 | 14.25 | 14.40 | 5,260 | +0.00(+0.00%) |
Dec 07, 2004 | 14.40 | 15.05 | 14.25 | 14.40 | 5,260 | -0.05(-0.35%) |
Dec 06, 2004 | 14.45 | 14.45 | 14.00 | 14.45 | 5,275 | +0.00(+0.00%) |
Dec 03, 2004 | 14.45 | 14.45 | 14.00 | 14.45 | 5,275 | +0.20(+1.40%) |
Dec 02, 2004 | 14.25 | 14.60 | 14.15 | 14.25 | 3,198 | +0.00(+0.00%) |
Dec 01, 2004 | 14.25 | 14.60 | 14.15 | 14.25 | 3,198 | +0.30(+2.15%) |
Nov 30, 2004 | 13.95 | 14.95 | 13.95 | 13.95 | 3,485 | +0.00(+0.00%) |
Nov 29, 2004 | 13.95 | 14.95 | 13.95 | 13.95 | 3,485 | -0.10(-0.71%) |
Nov 26, 2004 | 14.05 | 14.50 | 14.05 | 14.05 | 1,825 | -0.50(-3.44%) |
Nov 24, 2004 | 14.55 | 14.60 | 14.05 | 14.55 | 3,165 | +0.00(+0.00%) |
Nov 23, 2004 | 14.55 | 14.60 | 14.05 | 14.55 | 3,165 | +0.00(+0.00%) |
Nov 22, 2004 | 14.55 | 15.30 | 14.40 | 14.55 | 5,018 | +0.00(+0.00%) |
Nov 19, 2004 | 14.55 | 15.30 | 14.40 | 14.55 | 5,018 | -0.05(-0.34%) |
Nov 18, 2004 | 14.60 | 14.62 | 14.35 | 14.60 | 185,427 | +0.20(+1.39%) |
Nov 17, 2004 | 14.40 | 14.80 | 14.10 | 14.40 | 208,991 | +0.00(+0.00%) |
Nov 16, 2004 | 14.40 | 14.80 | 14.10 | 14.40 | 208,991 | +0.05(+0.35%) |
Nov 15, 2004 | 14.35 | 14.45 | 14.10 | 14.35 | 8,440 | +0.00(+0.00%) |
Nov 12, 2004 | 14.35 | 14.45 | 14.10 | 14.35 | 8,440 | +0.15(+1.06%) |
Nov 11, 2004 | 14.20 | 14.70 | 14.20 | 14.20 | 5,678 | -0.45(-3.07%) |
Nov 10, 2004 | 14.65 | 14.70 | 14.00 | 14.65 | 3,658 | +0.00(+0.00%) |
Nov 09, 2004 | 14.65 | 14.70 | 14.00 | 14.65 | 3,658 | +0.40(+2.81%) |
Nov 08, 2004 | 14.25 | 14.60 | 14.05 | 14.25 | 3,889 | +0.40(+2.89%) |
Nov 05, 2004 | 13.85 | 14.95 | 13.85 | 13.85 | 7,934 | +0.00(+0.00%) |
Nov 04, 2004 | 13.85 | 14.95 | 13.85 | 13.85 | 7,934 | +0.15(+1.09%) |
Nov 03, 2004 | 13.70 | 14.05 | 13.70 | 13.70 | 6,326 | -0.30(-2.14%) |
Nov 02, 2004 | 14.00 | 14.40 | 13.55 | 14.00 | 18,826 | +0.00(+0.00%) |