Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.64 | 13.71 | 13.56 | 13.56 | 71,266 | -0.08(-0.62%) |
Jan 28, 2005 | 13.64 | 13.67 | 13.49 | 13.64 | 113,325 | +0.01(+0.06%) |
Jan 27, 2005 | 13.88 | 13.88 | 13.60 | 13.64 | 131,499 | -0.29(-2.05%) |
Jan 26, 2005 | 14.14 | 14.14 | 13.88 | 13.92 | 98,137 | -0.24(-1.69%) |
Jan 25, 2005 | 14.22 | 14.24 | 14.12 | 14.16 | 158,500 | +0.01(+0.05%) |
Jan 24, 2005 | 14.33 | 14.33 | 14.06 | 14.15 | 156,034 | -0.18(-1.24%) |
Jan 21, 2005 | 14.41 | 14.47 | 14.21 | 14.33 | 93,724 | -0.08(-0.53%) |
Jan 20, 2005 | 14.27 | 14.41 | 14.13 | 14.41 | 172,260 | +0.13(+0.92%) |
Jan 19, 2005 | 14.37 | 14.41 | 14.21 | 14.27 | 299,476 | -0.15(-1.01%) |
Jan 18, 2005 | 14.29 | 14.43 | 14.22 | 14.42 | 79,055 | +0.17(+1.19%) |
Jan 14, 2005 | 14.56 | 14.56 | 14.13 | 14.25 | 117,739 | -0.29(-1.96%) |
Jan 13, 2005 | 14.50 | 14.66 | 14.44 | 14.54 | 224,185 | +0.07(+0.48%) |
Jan 12, 2005 | 14.51 | 14.67 | 14.42 | 14.47 | 65,684 | -0.10(-0.69%) |
Jan 11, 2005 | 14.75 | 14.78 | 14.51 | 14.57 | 39,462 | -0.17(-1.15%) |
Jan 10, 2005 | 14.52 | 14.78 | 14.52 | 14.74 | 233,012 | +0.18(+1.22%) |
Jan 07, 2005 | 14.90 | 14.90 | 14.56 | 14.56 | 185,111 | -0.31(-2.07%) |
Jan 06, 2005 | 14.94 | 15.02 | 14.87 | 14.87 | 104,888 | -0.12(-0.77%) |
Jan 05, 2005 | 15.02 | 15.04 | 14.90 | 14.98 | 205,881 | -0.08(-0.51%) |
Jan 04, 2005 | 15.07 | 15.11 | 15.02 | 15.06 | 177,453 | -0.05(-0.31%) |
Jan 03, 2005 | 15.35 | 15.35 | 15.08 | 15.11 | 223,017 | -0.05(-0.30%) |
Dec 31, 2004 | 15.10 | 15.25 | 15.07 | 15.15 | 146,947 | +0.09(+0.61%) |
Dec 30, 2004 | 15.02 | 15.14 | 15.02 | 15.06 | 102,940 | +0.04(+0.26%) |
Dec 29, 2004 | 15.10 | 15.11 | 15.02 | 15.02 | 105,926 | -0.08(-0.51%) |
Dec 28, 2004 | 15.01 | 15.18 | 14.83 | 15.10 | 265,465 | +0.09(+0.62%) |
Dec 27, 2004 | 14.74 | 15.10 | 14.72 | 15.01 | 284,028 | +0.26(+1.78%) |
Dec 23, 2004 | 14.72 | 14.88 | 14.64 | 14.74 | 286,884 | +0.03(+0.21%) |
Dec 22, 2004 | 14.37 | 14.76 | 14.33 | 14.71 | 759,660 | +0.35(+2.41%) |
Dec 21, 2004 | 14.01 | 14.37 | 13.71 | 14.37 | 393,719 | +0.35(+2.53%) |
Dec 20, 2004 | 13.77 | 14.06 | 13.47 | 14.01 | 371,911 | +0.25(+1.79%) |
Dec 17, 2004 | 14.27 | 14.40 | 13.71 | 13.77 | 316,351 | -0.50(-3.51%) |
Dec 16, 2004 | 14.33 | 14.41 | 14.24 | 14.27 | 99,565 | -0.12(-0.80%) |
Dec 15, 2004 | 14.23 | 14.41 | 14.23 | 14.38 | 158,500 | +0.14(+0.97%) |
Dec 14, 2004 | 14.16 | 14.31 | 14.16 | 14.24 | 84,118 | +0.06(+0.44%) |
Dec 13, 2004 | 14.17 | 14.31 | 14.12 | 14.18 | 201,468 | -0.09(-0.65%) |
Dec 10, 2004 | 14.25 | 14.31 | 14.21 | 14.27 | 194,718 | -0.01(-0.05%) |
Dec 09, 2004 | 14.10 | 14.34 | 14.09 | 14.28 | 130,850 | +0.11(+0.76%) |
Dec 08, 2004 | 14.29 | 14.34 | 14.17 | 14.17 | 308,563 | -0.12(-0.81%) |
Dec 07, 2004 | 14.05 | 14.29 | 14.01 | 14.29 | 177,323 | +0.16(+1.15%) |
Dec 06, 2004 | 13.93 | 14.20 | 13.87 | 14.13 | 166,289 | +0.18(+1.33%) |
Dec 03, 2004 | 14.21 | 14.21 | 13.81 | 13.94 | 260,143 | -0.27(-1.90%) |
Dec 02, 2004 | 14.21 | 14.25 | 14.11 | 14.21 | 186,150 | +0.04(+0.27%) |
Dec 01, 2004 | 14.24 | 14.25 | 14.05 | 14.17 | 291,428 | -0.02(-0.11%) |
Nov 30, 2004 | 14.04 | 14.19 | 14.00 | 14.19 | 334,006 | +0.13(+0.93%) |
Nov 29, 2004 | 13.81 | 14.08 | 13.64 | 14.06 | 214,449 | +0.25(+1.78%) |
Nov 26, 2004 | 13.87 | 13.90 | 13.77 | 13.81 | 27,649 | +0.00(+0.00%) |
Nov 24, 2004 | 13.87 | 13.94 | 13.76 | 13.81 | 121,763 | -0.04(-0.28%) |
Nov 23, 2004 | 13.56 | 13.86 | 13.51 | 13.85 | 401,378 | +0.25(+1.87%) |
Nov 22, 2004 | 13.17 | 13.66 | 13.17 | 13.60 | 136,821 | +0.38(+2.86%) |
Nov 19, 2004 | 13.43 | 13.43 | 13.21 | 13.22 | 111,378 | -0.14(-1.04%) |
Nov 18, 2004 | 13.64 | 13.64 | 13.29 | 13.36 | 125,528 | -0.34(-2.47%) |
Nov 17, 2004 | 13.97 | 13.97 | 13.60 | 13.70 | 219,252 | -0.28(-1.98%) |
Nov 16, 2004 | 13.87 | 14.06 | 13.81 | 13.97 | 162,784 | +0.15(+1.06%) |
Nov 15, 2004 | 13.71 | 13.86 | 13.67 | 13.83 | 110,080 | +0.14(+1.01%) |
Nov 12, 2004 | 13.50 | 13.74 | 13.48 | 13.69 | 217,435 | +0.21(+1.54%) |
Nov 11, 2004 | 13.62 | 13.67 | 13.43 | 13.48 | 84,767 | -0.11(-0.79%) |
Nov 10, 2004 | 13.87 | 13.87 | 13.58 | 13.59 | 124,749 | -0.24(-1.73%) |
Nov 09, 2004 | 13.93 | 13.97 | 13.83 | 13.83 | 158,630 | -0.12(-0.88%) |
Nov 08, 2004 | 13.48 | 14.08 | 13.48 | 13.95 | 415,917 | +0.47(+3.49%) |
Nov 05, 2004 | 13.28 | 13.77 | 13.23 | 13.48 | 387,488 | +0.19(+1.45%) |
Nov 04, 2004 | 12.81 | 13.29 | 12.79 | 13.29 | 282,600 | +0.48(+3.73%) |
Nov 03, 2004 | 13.10 | 13.13 | 12.81 | 12.81 | 126,826 | -0.18(-1.42%) |
Nov 02, 2004 | 12.86 | 13.10 | 12.83 | 13.00 | 235,219 | +0.14(+1.08%) |