Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.64 | 14.72 | 14.45 | 14.46 | 30,309 | +0.04(+0.25%) |
Jan 28, 2005 | 14.33 | 14.64 | 14.30 | 14.42 | 25,832 | -0.29(-1.97%) |
Jan 27, 2005 | 14.57 | 14.76 | 14.56 | 14.71 | 26,920 | +0.14(+0.95%) |
Jan 26, 2005 | 14.07 | 14.58 | 14.06 | 14.57 | 50,407 | +0.47(+3.33%) |
Jan 25, 2005 | 14.10 | 14.15 | 13.91 | 14.10 | 180,823 | +0.07(+0.47%) |
Jan 24, 2005 | 14.15 | 14.16 | 14.02 | 14.04 | 16,551 | -0.10(-0.68%) |
Jan 21, 2005 | 13.90 | 14.13 | 13.77 | 14.13 | 29,056 | +0.36(+2.58%) |
Jan 20, 2005 | 13.68 | 13.80 | 13.65 | 13.78 | 13,319 | -0.02(-0.13%) |
Jan 19, 2005 | 14.05 | 14.05 | 13.75 | 13.80 | 31,406 | -0.03(-0.22%) |
Jan 18, 2005 | 13.70 | 14.10 | 13.68 | 13.83 | 34,648 | +0.00(+0.00%) |
Jan 14, 2005 | 13.85 | 13.97 | 13.71 | 13.83 | 16,473 | +0.04(+0.31%) |
Jan 13, 2005 | 13.71 | 13.91 | 13.71 | 13.78 | 28,309 | -0.10(-0.74%) |
Jan 12, 2005 | 14.04 | 14.04 | 13.68 | 13.89 | 10,322 | -0.03(-0.22%) |
Jan 11, 2005 | 14.28 | 14.28 | 13.81 | 13.92 | 38,397 | -0.23(-1.62%) |
Jan 10, 2005 | 14.09 | 14.20 | 14.04 | 14.15 | 26,274 | -0.03(-0.21%) |
Jan 07, 2005 | 14.46 | 14.46 | 14.09 | 14.18 | 26,793 | -0.14(-1.01%) |
Jan 06, 2005 | 14.19 | 14.36 | 14.16 | 14.32 | 21,597 | +0.07(+0.47%) |
Jan 05, 2005 | 14.40 | 14.48 | 14.17 | 14.25 | 30,309 | -0.22(-1.54%) |
Jan 04, 2005 | 14.73 | 14.73 | 14.41 | 14.48 | 26,105 | -0.07(-0.50%) |
Jan 03, 2005 | 14.85 | 14.94 | 14.55 | 14.55 | 21,573 | -0.30(-2.03%) |
Dec 31, 2004 | 15.07 | 15.13 | 14.85 | 14.85 | 7,469 | -0.25(-1.68%) |
Dec 30, 2004 | 15.22 | 15.30 | 15.10 | 15.10 | 7,303 | -0.15(-0.99%) |
Dec 29, 2004 | 15.38 | 15.38 | 15.26 | 15.26 | 16,763 | -0.31(-1.97%) |
Dec 28, 2004 | 15.29 | 15.56 | 15.29 | 15.56 | 46,640 | +0.40(+2.62%) |
Dec 27, 2004 | 15.48 | 15.48 | 15.15 | 15.16 | 16,099 | -0.23(-1.49%) |
Dec 23, 2004 | 15.36 | 15.41 | 15.26 | 15.39 | 4,647 | +0.13(+0.87%) |
Dec 22, 2004 | 15.33 | 15.33 | 15.20 | 15.26 | 24,066 | -0.01(-0.08%) |
Dec 21, 2004 | 15.27 | 15.36 | 15.23 | 15.27 | 17,925 | +0.02(+0.16%) |
Dec 20, 2004 | 14.97 | 15.33 | 14.82 | 15.25 | 28,548 | +0.12(+0.80%) |
Dec 17, 2004 | 15.20 | 15.33 | 14.98 | 15.13 | 58,756 | +0.08(+0.52%) |
Dec 16, 2004 | 15.05 | 15.32 | 15.00 | 15.05 | 18,921 | -0.25(-1.61%) |
Dec 15, 2004 | 14.97 | 15.30 | 14.76 | 15.30 | 11,452 | +0.17(+1.12%) |
Dec 14, 2004 | 15.16 | 15.18 | 14.92 | 15.13 | 9,792 | -0.02(-0.16%) |
Dec 13, 2004 | 14.72 | 15.15 | 14.72 | 15.15 | 28,548 | +0.21(+1.41%) |
Dec 10, 2004 | 15.03 | 15.03 | 14.74 | 14.94 | 30,540 | +0.07(+0.45%) |
Dec 09, 2004 | 14.73 | 15.00 | 14.72 | 14.88 | 12,116 | -0.04(-0.24%) |
Dec 08, 2004 | 14.95 | 15.06 | 14.74 | 14.91 | 114,027 | +0.13(+0.86%) |
Dec 07, 2004 | 15.21 | 15.21 | 14.79 | 14.79 | 40,996 | -0.49(-3.23%) |
Dec 06, 2004 | 15.22 | 15.51 | 15.20 | 15.28 | 27,386 | +0.05(+0.36%) |
Dec 03, 2004 | 15.36 | 15.44 | 15.22 | 15.22 | 17,925 | -0.22(-1.44%) |
Dec 02, 2004 | 15.33 | 15.46 | 15.06 | 15.45 | 36,183 | +0.05(+0.31%) |
Dec 01, 2004 | 15.34 | 15.49 | 15.29 | 15.40 | 30,208 | +0.12(+0.79%) |
Nov 30, 2004 | 15.21 | 15.30 | 15.10 | 15.28 | 18,257 | -0.08(-0.51%) |
Nov 29, 2004 | 15.06 | 15.36 | 15.01 | 15.36 | 26,556 | +0.35(+2.33%) |
Nov 26, 2004 | 15.12 | 15.13 | 14.99 | 15.01 | 17,261 | -0.21(-1.35%) |
Nov 24, 2004 | 15.15 | 15.36 | 15.10 | 15.21 | 34,191 | -0.16(-1.06%) |
Nov 23, 2004 | 15.01 | 15.38 | 14.88 | 15.38 | 21,743 | +0.13(+0.87%) |
Nov 22, 2004 | 14.97 | 15.24 | 14.94 | 15.24 | 11,950 | +0.36(+2.43%) |
Nov 19, 2004 | 14.95 | 15.15 | 14.85 | 14.88 | 19,751 | -0.16(-1.04%) |
Nov 18, 2004 | 15.09 | 15.16 | 15.01 | 15.04 | 50,457 | -0.29(-1.89%) |
Nov 17, 2004 | 15.60 | 15.61 | 15.33 | 15.33 | 47,967 | -0.11(-0.70%) |
Nov 16, 2004 | 15.50 | 15.53 | 15.35 | 15.44 | 10,788 | -0.15(-0.97%) |
Nov 15, 2004 | 15.56 | 15.59 | 15.33 | 15.59 | 20,747 | +0.07(+0.47%) |
Nov 12, 2004 | 15.54 | 15.66 | 15.24 | 15.51 | 40,664 | +0.14(+0.90%) |
Nov 11, 2004 | 15.23 | 15.51 | 15.23 | 15.38 | 15,933 | -0.01(-0.04%) |
Nov 10, 2004 | 15.01 | 15.41 | 15.01 | 15.38 | 12,448 | +0.32(+2.12%) |
Nov 09, 2004 | 14.92 | 15.12 | 14.81 | 15.06 | 15,933 | +0.14(+0.97%) |
Nov 08, 2004 | 15.03 | 15.03 | 14.86 | 14.92 | 4,315 | +0.05(+0.32%) |
Nov 05, 2004 | 15.09 | 15.18 | 14.68 | 14.87 | 49,627 | -0.28(-1.87%) |
Nov 04, 2004 | 14.91 | 15.15 | 14.91 | 15.15 | 59,586 | +0.15(+1.00%) |
Nov 03, 2004 | 14.69 | 15.06 | 14.69 | 15.00 | 48,631 | +0.33(+2.26%) |
Nov 02, 2004 | 14.69 | 14.74 | 14.58 | 14.67 | 3,817 | +0.07(+0.45%) |