Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.67 | 13.90 | 13.55 | 13.66 | 289,171 | +0.09(+0.66%) |
Jan 28, 2005 | 13.84 | 13.88 | 13.44 | 13.57 | 283,553 | -0.19(-1.37%) |
Jan 27, 2005 | 13.96 | 13.96 | 13.71 | 13.76 | 194,897 | -0.16(-1.18%) |
Jan 26, 2005 | 13.86 | 14.09 | 13.84 | 13.92 | 292,590 | +0.04(+0.30%) |
Jan 25, 2005 | 13.89 | 14.00 | 13.76 | 13.88 | 600,445 | -0.02(-0.12%) |
Jan 24, 2005 | 13.94 | 14.09 | 13.83 | 13.90 | 198,682 | -0.17(-1.22%) |
Jan 21, 2005 | 14.06 | 14.32 | 13.93 | 14.07 | 587,500 | +0.02(+0.18%) |
Jan 20, 2005 | 14.38 | 14.40 | 14.04 | 14.04 | 203,323 | -0.33(-2.28%) |
Jan 19, 2005 | 14.66 | 14.66 | 14.29 | 14.37 | 166,444 | -0.34(-2.28%) |
Jan 18, 2005 | 14.04 | 14.98 | 14.04 | 14.71 | 390,893 | +0.20(+1.35%) |
Jan 14, 2005 | 14.33 | 14.57 | 14.27 | 14.51 | 201,857 | +0.17(+1.20%) |
Jan 13, 2005 | 14.37 | 14.60 | 14.17 | 14.34 | 323,607 | -0.08(-0.57%) |
Jan 12, 2005 | 14.60 | 14.60 | 14.32 | 14.42 | 157,285 | -0.18(-1.23%) |
Jan 11, 2005 | 14.32 | 14.74 | 14.27 | 14.60 | 309,320 | +0.27(+1.89%) |
Jan 10, 2005 | 13.99 | 14.53 | 13.92 | 14.33 | 317,746 | +0.34(+2.46%) |
Jan 07, 2005 | 14.14 | 14.14 | 13.85 | 13.99 | 569,915 | -0.14(-0.99%) |
Jan 06, 2005 | 14.24 | 14.24 | 13.96 | 14.13 | 236,783 | -0.14(-0.98%) |
Jan 05, 2005 | 14.40 | 14.49 | 14.13 | 14.27 | 675,180 | -0.15(-1.02%) |
Jan 04, 2005 | 14.33 | 14.53 | 14.09 | 14.41 | 238,981 | +0.06(+0.40%) |
Jan 03, 2005 | 14.55 | 14.66 | 14.04 | 14.36 | 519,115 | -0.22(-1.52%) |
Dec 31, 2004 | 14.48 | 14.78 | 14.37 | 14.58 | 265,236 | +0.18(+1.25%) |
Dec 30, 2004 | 14.14 | 14.54 | 14.14 | 14.40 | 258,886 | +0.02(+0.17%) |
Dec 29, 2004 | 14.13 | 14.54 | 14.12 | 14.37 | 242,278 | +0.27(+1.92%) |
Dec 28, 2004 | 13.92 | 14.10 | 13.84 | 14.10 | 407,501 | +0.28(+2.01%) |
Dec 27, 2004 | 14.07 | 14.13 | 13.72 | 13.82 | 397,976 | -0.26(-1.86%) |
Dec 23, 2004 | 14.13 | 14.16 | 13.72 | 14.09 | 496,157 | -0.04(-0.29%) |
Dec 22, 2004 | 14.23 | 14.31 | 14.13 | 14.13 | 157,651 | -0.08(-0.58%) |
Dec 21, 2004 | 14.17 | 14.40 | 14.13 | 14.21 | 367,935 | +0.08(+0.58%) |
Dec 20, 2004 | 14.54 | 14.58 | 13.96 | 14.13 | 397,365 | -0.37(-2.54%) |
Dec 17, 2004 | 14.62 | 14.65 | 14.36 | 14.49 | 142,265 | -0.12(-0.84%) |
Dec 16, 2004 | 14.77 | 14.85 | 14.57 | 14.62 | 108,072 | -0.23(-1.54%) |
Dec 15, 2004 | 14.93 | 15.00 | 14.61 | 14.85 | 226,403 | -0.18(-1.20%) |
Dec 14, 2004 | 14.45 | 15.07 | 14.13 | 15.03 | 553,796 | +0.47(+3.21%) |
Dec 13, 2004 | 14.72 | 15.07 | 14.56 | 14.56 | 521,557 | -0.16(-1.06%) |
Dec 10, 2004 | 14.83 | 14.90 | 14.70 | 14.72 | 340,459 | -0.08(-0.55%) |
Dec 09, 2004 | 14.94 | 14.99 | 14.62 | 14.80 | 261,328 | -0.14(-0.93%) |
Dec 08, 2004 | 15.15 | 15.15 | 14.86 | 14.94 | 293,322 | -0.26(-1.72%) |
Dec 07, 2004 | 15.48 | 15.48 | 15.17 | 15.20 | 201,491 | -0.07(-0.48%) |
Dec 06, 2004 | 15.15 | 15.57 | 15.07 | 15.27 | 175,114 | +0.04(+0.27%) |
Dec 03, 2004 | 15.11 | 15.49 | 15.07 | 15.23 | 142,631 | +0.09(+0.60%) |
Dec 02, 2004 | 14.96 | 15.19 | 14.94 | 15.14 | 192,577 | +0.22(+1.48%) |
Dec 01, 2004 | 14.69 | 15.01 | 14.69 | 14.92 | 343,512 | +0.22(+1.50%) |
Nov 30, 2004 | 14.62 | 14.71 | 14.54 | 14.70 | 381,979 | +0.08(+0.56%) |
Nov 29, 2004 | 14.89 | 14.90 | 14.49 | 14.62 | 280,867 | -0.05(-0.34%) |
Nov 26, 2004 | 14.62 | 14.70 | 14.62 | 14.67 | 58,371 | +0.06(+0.39%) |
Nov 24, 2004 | 14.59 | 14.74 | 14.40 | 14.61 | 212,604 | +0.00(+0.00%) |
Nov 23, 2004 | 14.38 | 14.70 | 14.38 | 14.61 | 431,802 | +0.28(+1.94%) |
Nov 22, 2004 | 14.17 | 14.59 | 14.16 | 14.33 | 88,900 | -0.04(-0.29%) |
Nov 19, 2004 | 14.29 | 14.58 | 14.18 | 14.37 | 236,172 | +0.08(+0.57%) |
Nov 18, 2004 | 14.33 | 14.40 | 14.04 | 14.29 | 373,186 | -0.04(-0.29%) |
Nov 17, 2004 | 14.33 | 14.84 | 14.25 | 14.33 | 312,739 | +0.08(+0.57%) |
Nov 16, 2004 | 14.49 | 14.58 | 14.25 | 14.25 | 113,690 | -0.20(-1.42%) |
Nov 15, 2004 | 14.72 | 14.72 | 14.38 | 14.45 | 145,806 | -0.27(-1.84%) |
Nov 12, 2004 | 14.29 | 14.72 | 14.21 | 14.72 | 142,631 | +0.20(+1.41%) |
Nov 11, 2004 | 13.76 | 14.53 | 13.76 | 14.52 | 594,949 | +0.70(+5.10%) |
Nov 10, 2004 | 13.72 | 14.00 | 13.68 | 13.81 | 145,073 | +0.18(+1.32%) |
Nov 09, 2004 | 13.69 | 13.86 | 13.63 | 13.63 | 183,296 | -0.13(-0.95%) |
Nov 08, 2004 | 13.96 | 13.97 | 13.69 | 13.77 | 148,981 | -0.16(-1.12%) |
Nov 05, 2004 | 13.79 | 13.96 | 13.77 | 13.92 | 761,271 | +0.26(+1.92%) |
Nov 04, 2004 | 13.86 | 13.96 | 13.55 | 13.66 | 301,871 | -0.16(-1.18%) |
Nov 03, 2004 | 14.04 | 14.21 | 13.63 | 13.82 | 396,877 | -0.02(-0.12%) |
Nov 02, 2004 | 13.76 | 13.95 | 13.76 | 13.84 | 169,985 | +0.08(+0.60%) |