Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.23 | 15.51 | 15.18 | 15.46 | 152,600 | +0.38(+2.50%) |
Jan 28, 2005 | 15.28 | 15.52 | 14.77 | 15.08 | 186,511 | -0.25(-1.66%) |
Jan 27, 2005 | 15.31 | 15.37 | 15.02 | 15.34 | 193,169 | +0.29(+1.92%) |
Jan 26, 2005 | 15.12 | 15.18 | 14.94 | 15.05 | 143,095 | +0.19(+1.30%) |
Jan 25, 2005 | 14.70 | 15.10 | 14.50 | 14.86 | 185,438 | +0.00(+0.00%) |
Jan 24, 2005 | 15.04 | 15.14 | 14.86 | 14.86 | 117,485 | -0.14(-0.94%) |
Jan 21, 2005 | 15.00 | 15.34 | 14.56 | 15.00 | 204,870 | -0.14(-0.93%) |
Jan 20, 2005 | 15.43 | 15.44 | 15.03 | 15.14 | 225,049 | -0.33(-2.16%) |
Jan 19, 2005 | 15.42 | 15.65 | 15.29 | 15.47 | 214,542 | +0.04(+0.28%) |
Jan 18, 2005 | 14.92 | 15.63 | 14.92 | 15.43 | 165,555 | +0.29(+1.91%) |
Jan 14, 2005 | 15.01 | 15.14 | 14.79 | 15.14 | 95,973 | +0.25(+1.65%) |
Jan 13, 2005 | 15.01 | 15.06 | 14.61 | 14.89 | 204,142 | -0.03(-0.18%) |
Jan 12, 2005 | 15.01 | 15.01 | 14.02 | 14.92 | 433,362 | +0.06(+0.41%) |
Jan 11, 2005 | 15.36 | 15.36 | 14.64 | 14.86 | 189,220 | -0.39(-2.59%) |
Jan 10, 2005 | 15.06 | 15.49 | 14.95 | 15.25 | 134,261 | +0.20(+1.34%) |
Jan 07, 2005 | 15.84 | 15.86 | 14.99 | 15.05 | 228,086 | -0.69(-4.40%) |
Jan 06, 2005 | 15.74 | 15.87 | 15.27 | 15.74 | 236,156 | +0.17(+1.07%) |
Jan 05, 2005 | 15.28 | 15.74 | 15.16 | 15.58 | 351,769 | +0.22(+1.43%) |
Jan 04, 2005 | 15.85 | 16.23 | 15.31 | 15.36 | 161,873 | -0.44(-2.78%) |
Jan 03, 2005 | 16.00 | 16.37 | 15.49 | 15.80 | 210,756 | -0.13(-0.83%) |
Dec 31, 2004 | 15.60 | 16.07 | 15.60 | 15.93 | 112,592 | +0.08(+0.50%) |
Dec 30, 2004 | 15.70 | 16.02 | 15.70 | 15.85 | 84,216 | +0.07(+0.44%) |
Dec 29, 2004 | 15.74 | 15.98 | 15.71 | 15.78 | 79,315 | -0.10(-0.61%) |
Dec 28, 2004 | 15.64 | 15.96 | 15.51 | 15.87 | 143,816 | +0.43(+2.78%) |
Dec 27, 2004 | 15.97 | 16.01 | 15.42 | 15.44 | 171,395 | -0.18(-1.18%) |
Dec 23, 2004 | 15.96 | 15.96 | 15.55 | 15.63 | 109,629 | -0.19(-1.22%) |
Dec 22, 2004 | 15.69 | 15.94 | 15.47 | 15.82 | 169,799 | +0.17(+1.06%) |
Dec 21, 2004 | 15.10 | 15.66 | 15.10 | 15.65 | 198,175 | +0.54(+3.54%) |
Dec 20, 2004 | 15.53 | 15.53 | 15.03 | 15.12 | 159,315 | -0.19(-1.26%) |
Dec 17, 2004 | 15.59 | 15.65 | 15.16 | 15.31 | 194,984 | -0.12(-0.80%) |
Dec 16, 2004 | 15.78 | 15.82 | 15.29 | 15.44 | 195,668 | -0.51(-3.19%) |
Dec 15, 2004 | 15.30 | 15.94 | 15.30 | 15.94 | 143,133 | +0.47(+3.06%) |
Dec 14, 2004 | 15.20 | 15.53 | 15.12 | 15.47 | 141,879 | -0.02(-0.11%) |
Dec 13, 2004 | 15.51 | 15.59 | 15.06 | 15.49 | 199,429 | +0.17(+1.09%) |
Dec 10, 2004 | 15.07 | 15.61 | 14.64 | 15.32 | 406,151 | +0.10(+0.63%) |
Dec 09, 2004 | 15.86 | 15.88 | 15.01 | 15.22 | 362,391 | -0.53(-3.34%) |
Dec 08, 2004 | 15.90 | 16.24 | 15.18 | 15.75 | 565,695 | -0.25(-1.54%) |
Dec 07, 2004 | 16.67 | 16.67 | 15.65 | 16.00 | 285,468 | -0.61(-3.70%) |
Dec 06, 2004 | 16.89 | 17.12 | 16.59 | 16.61 | 140,398 | -0.43(-2.52%) |
Dec 03, 2004 | 17.20 | 17.51 | 16.85 | 17.04 | 177,662 | -0.27(-1.57%) |
Dec 02, 2004 | 17.33 | 17.55 | 17.16 | 17.31 | 187,919 | -0.21(-1.20%) |
Dec 01, 2004 | 17.36 | 17.55 | 17.08 | 17.52 | 265,753 | +0.53(+3.10%) |
Nov 30, 2004 | 17.06 | 17.39 | 16.94 | 17.00 | 205,127 | -0.30(-1.72%) |
Nov 29, 2004 | 17.21 | 17.46 | 16.97 | 17.30 | 340,852 | +0.23(+1.34%) |
Nov 26, 2004 | 17.14 | 17.20 | 16.98 | 17.07 | 17,549 | +0.04(+0.26%) |
Nov 24, 2004 | 17.11 | 17.11 | 16.99 | 17.02 | 102,677 | -0.13(-0.77%) |
Nov 23, 2004 | 16.98 | 17.33 | 16.94 | 17.16 | 206,608 | +0.00(+0.00%) |
Nov 22, 2004 | 16.51 | 17.20 | 16.51 | 17.16 | 198,061 | +0.72(+4.38%) |
Nov 19, 2004 | 16.68 | 16.84 | 16.41 | 16.44 | 125,013 | -0.45(-2.65%) |
Nov 18, 2004 | 16.93 | 16.96 | 16.67 | 16.88 | 73,959 | -0.22(-1.28%) |
Nov 17, 2004 | 16.92 | 17.30 | 16.86 | 17.10 | 117,036 | +0.45(+2.69%) |
Nov 16, 2004 | 16.96 | 16.99 | 16.51 | 16.66 | 141,081 | -0.32(-1.89%) |
Nov 15, 2004 | 17.24 | 17.29 | 16.75 | 16.98 | 147,691 | -0.27(-1.55%) |
Nov 12, 2004 | 17.44 | 17.45 | 17.11 | 17.24 | 148,945 | -0.22(-1.26%) |
Nov 11, 2004 | 16.82 | 17.48 | 16.82 | 17.46 | 161,138 | +0.58(+3.43%) |
Nov 10, 2004 | 16.53 | 17.11 | 16.53 | 16.88 | 186,209 | +0.22(+1.32%) |
Nov 09, 2004 | 16.66 | 16.85 | 16.54 | 16.66 | 60,854 | +0.01(+0.05%) |
Nov 08, 2004 | 16.72 | 16.97 | 16.53 | 16.66 | 100,170 | -0.19(-1.15%) |
Nov 05, 2004 | 16.87 | 17.01 | 16.64 | 16.85 | 173,788 | +0.21(+1.27%) |
Nov 04, 2004 | 16.56 | 16.74 | 16.36 | 16.64 | 154,529 | +0.01(+0.05%) |
Nov 03, 2004 | 16.63 | 17.35 | 16.18 | 16.63 | 200,796 | +0.21(+1.28%) |
Nov 02, 2004 | 16.09 | 16.50 | 16.01 | 16.42 | 229,970 | +0.38(+2.35%) |