Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.55 | 13.80 | 13.42 | 13.80 | 381,358 | +0.49(+3.66%) |
Jan 28, 2005 | 13.32 | 13.51 | 12.94 | 13.31 | 309,846 | -0.01(-0.07%) |
Jan 27, 2005 | 13.26 | 13.38 | 13.01 | 13.32 | 311,127 | +0.02(+0.14%) |
Jan 26, 2005 | 13.59 | 13.72 | 13.17 | 13.30 | 303,229 | -0.22(-1.59%) |
Jan 25, 2005 | 13.54 | 13.54 | 13.12 | 13.52 | 297,679 | +0.17(+1.26%) |
Jan 24, 2005 | 13.49 | 13.56 | 13.17 | 13.35 | 178,351 | -0.23(-1.72%) |
Jan 21, 2005 | 13.70 | 13.74 | 13.40 | 13.59 | 479,552 | -0.07(-0.48%) |
Jan 20, 2005 | 14.05 | 14.06 | 13.59 | 13.65 | 378,049 | -0.59(-4.15%) |
Jan 19, 2005 | 14.80 | 14.80 | 14.06 | 14.24 | 402,384 | -0.65(-4.34%) |
Jan 18, 2005 | 14.33 | 14.97 | 14.18 | 14.89 | 369,297 | +0.33(+2.25%) |
Jan 14, 2005 | 14.57 | 14.62 | 14.29 | 14.56 | 370,684 | +0.08(+0.58%) |
Jan 13, 2005 | 14.19 | 14.70 | 13.94 | 14.48 | 451,268 | +0.36(+2.52%) |
Jan 12, 2005 | 14.14 | 14.26 | 13.70 | 14.12 | 383,279 | +0.02(+0.13%) |
Jan 11, 2005 | 13.89 | 14.12 | 13.59 | 14.10 | 541,138 | +0.28(+2.03%) |
Jan 10, 2005 | 13.59 | 14.02 | 13.44 | 13.82 | 317,318 | +0.30(+2.22%) |
Jan 07, 2005 | 13.69 | 13.69 | 13.22 | 13.52 | 286,472 | -0.07(-0.55%) |
Jan 06, 2005 | 13.41 | 13.68 | 13.21 | 13.59 | 234,813 | +0.28(+2.11%) |
Jan 05, 2005 | 13.54 | 13.84 | 13.30 | 13.31 | 434,084 | -0.25(-1.86%) |
Jan 04, 2005 | 13.67 | 18.00 | 13.48 | 13.57 | 937,118 | -0.15(-1.09%) |
Jan 03, 2005 | 13.54 | 13.74 | 13.46 | 13.72 | 589,488 | +0.13(+0.97%) |
Dec 31, 2004 | 13.60 | 13.75 | 13.41 | 13.59 | 476,777 | +0.02(+0.14%) |
Dec 30, 2004 | 13.49 | 13.65 | 13.49 | 13.57 | 210,584 | +0.07(+0.56%) |
Dec 29, 2004 | 13.49 | 13.68 | 13.32 | 13.49 | 386,908 | -0.09(-0.69%) |
Dec 28, 2004 | 13.40 | 13.63 | 13.38 | 13.59 | 719,916 | +0.22(+1.68%) |
Dec 27, 2004 | 13.73 | 13.87 | 13.32 | 13.36 | 259,041 | -0.22(-1.66%) |
Dec 23, 2004 | 13.59 | 13.78 | 13.56 | 13.59 | 297,252 | +0.00(+0.00%) |
Dec 22, 2004 | 13.54 | 13.82 | 13.53 | 13.59 | 570,809 | +0.00(+0.00%) |
Dec 21, 2004 | 13.54 | 13.68 | 13.49 | 13.59 | 591,089 | +0.07(+0.49%) |
Dec 20, 2004 | 13.73 | 13.91 | 13.49 | 13.52 | 781,928 | -0.15(-1.10%) |
Dec 17, 2004 | 13.96 | 13.96 | 13.49 | 13.67 | 637,304 | -0.29(-2.08%) |
Dec 16, 2004 | 13.40 | 13.96 | 13.31 | 13.96 | 1,608,471 | +0.59(+4.41%) |
Dec 15, 2004 | 13.02 | 13.61 | 12.79 | 13.37 | 7,816,083 | +0.21(+1.57%) |
Dec 14, 2004 | 13.87 | 13.87 | 12.98 | 13.16 | 1,415,390 | -0.70(-5.07%) |
Dec 13, 2004 | 14.29 | 14.29 | 13.82 | 13.87 | 856,535 | -0.44(-3.08%) |
Dec 10, 2004 | 14.53 | 14.95 | 13.67 | 14.31 | 484,996 | -0.28(-1.93%) |
Dec 09, 2004 | 15.11 | 15.11 | 14.56 | 14.59 | 316,144 | -0.52(-3.41%) |
Dec 08, 2004 | 15.18 | 15.33 | 14.97 | 15.10 | 144,196 | +0.10(+0.69%) |
Dec 07, 2004 | 14.36 | 15.06 | 14.36 | 15.00 | 520,431 | +0.64(+4.44%) |
Dec 06, 2004 | 14.65 | 14.65 | 14.24 | 14.36 | 138,433 | -0.28(-1.92%) |
Dec 03, 2004 | 14.52 | 14.83 | 14.15 | 14.64 | 184,755 | +0.07(+0.51%) |
Dec 02, 2004 | 14.80 | 15.10 | 14.36 | 14.57 | 299,066 | -0.14(-0.96%) |
Dec 01, 2004 | 14.24 | 14.86 | 14.24 | 14.71 | 306,965 | +0.42(+2.95%) |
Nov 30, 2004 | 13.77 | 14.50 | 13.70 | 14.29 | 313,475 | +0.30(+2.14%) |
Nov 29, 2004 | 14.03 | 14.05 | 13.44 | 13.99 | 420,102 | -0.13(-0.93%) |
Nov 26, 2004 | 14.15 | 14.50 | 14.05 | 14.12 | 265,339 | -0.20(-1.37%) |
Nov 24, 2004 | 15.56 | 15.56 | 13.19 | 14.32 | 1,626,402 | -1.25(-8.01%) |
Nov 23, 2004 | 15.46 | 16.07 | 15.18 | 15.56 | 347,096 | +0.01(+0.06%) |
Nov 22, 2004 | 15.25 | 15.68 | 14.99 | 15.55 | 232,358 | +0.21(+1.34%) |
Nov 19, 2004 | 15.77 | 15.79 | 14.99 | 15.35 | 259,468 | -0.42(-2.67%) |
Nov 18, 2004 | 16.11 | 16.11 | 15.69 | 15.77 | 174,082 | -0.36(-2.21%) |
Nov 17, 2004 | 16.35 | 16.63 | 15.70 | 16.12 | 249,435 | -0.24(-1.49%) |
Nov 16, 2004 | 16.60 | 16.63 | 16.27 | 16.37 | 120,181 | -0.25(-1.52%) |
Nov 15, 2004 | 16.63 | 16.63 | 16.53 | 16.62 | 179,098 | -0.01(-0.06%) |
Nov 12, 2004 | 16.40 | 16.79 | 16.40 | 16.63 | 342,507 | +0.28(+1.72%) |
Nov 11, 2004 | 16.21 | 16.54 | 16.13 | 16.35 | 241,537 | +0.09(+0.58%) |
Nov 10, 2004 | 16.21 | 16.40 | 16.16 | 16.26 | 278,680 | +0.05(+0.29%) |
Nov 09, 2004 | 16.16 | 16.29 | 16.02 | 16.21 | 193,721 | +0.03(+0.17%) |
Nov 08, 2004 | 16.02 | 16.46 | 15.93 | 16.18 | 373,780 | +0.25(+1.59%) |
Nov 05, 2004 | 15.93 | 16.02 | 15.55 | 15.93 | 253,384 | +0.07(+0.47%) |
Nov 04, 2004 | 15.02 | 15.93 | 14.95 | 15.85 | 545,834 | +0.91(+6.08%) |
Nov 03, 2004 | 14.99 | 15.08 | 14.78 | 14.94 | 340,692 | +0.21(+1.40%) |
Nov 02, 2004 | 14.78 | 14.92 | 14.73 | 14.74 | 160,206 | +0.01(+0.06%) |