Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.25 | 14.35 | 14.10 | 14.25 | 173,353 | +0.20(+1.42%) |
Jan 28, 2005 | 14.05 | 14.10 | 13.85 | 14.05 | 95,444 | +0.10(+0.72%) |
Jan 27, 2005 | 13.95 | 13.95 | 13.70 | 13.95 | 48,957 | -0.50(-3.46%) |
Jan 26, 2005 | 14.45 | 14.60 | 14.30 | 14.45 | 68,735 | +0.00(+0.00%) |
Jan 25, 2005 | 14.45 | 14.45 | 14.30 | 14.45 | 96,859 | +0.00(+0.00%) |
Jan 24, 2005 | 14.45 | 14.50 | 14.30 | 14.45 | 115,825 | -0.15(-1.03%) |
Jan 21, 2005 | 14.60 | 14.70 | 14.45 | 14.60 | 127,281 | +0.00(+0.00%) |
Jan 20, 2005 | 14.60 | 14.70 | 14.45 | 14.60 | 127,281 | -0.15(-1.02%) |
Jan 19, 2005 | 14.75 | 15.00 | 14.75 | 14.75 | 77,616 | -0.25(-1.67%) |
Jan 18, 2005 | 15.00 | 15.00 | 14.84 | 15.00 | 97,051 | +0.00(+0.00%) |
Jan 14, 2005 | 15.00 | 15.00 | 14.84 | 15.00 | 97,051 | -0.05(-0.33%) |
Jan 13, 2005 | 15.05 | 15.05 | 14.85 | 15.05 | 259,390 | +0.00(+0.00%) |
Jan 12, 2005 | 15.05 | 15.05 | 14.85 | 15.05 | 259,390 | +0.15(+1.01%) |
Jan 11, 2005 | 14.90 | 15.00 | 14.83 | 14.90 | 84,920 | -0.20(-1.32%) |
Jan 10, 2005 | 15.10 | 15.20 | 15.00 | 15.10 | 112,221 | +0.00(+0.00%) |
Jan 07, 2005 | 15.10 | 15.20 | 15.00 | 15.10 | 112,221 | -0.60(-3.82%) |
Jan 06, 2005 | 15.70 | 15.70 | 15.50 | 15.70 | 100,997 | +0.25(+1.62%) |
Jan 05, 2005 | 15.45 | 15.70 | 14.36 | 15.45 | 193,845 | +0.00(+0.00%) |
Jan 04, 2005 | 15.45 | 15.70 | 14.36 | 15.45 | 193,845 | -0.25(-1.59%) |
Jan 03, 2005 | 15.70 | 15.85 | 15.70 | 15.70 | 142,302 | +0.35(+2.28%) |
Dec 31, 2004 | 15.35 | 15.75 | 15.35 | 15.35 | 90,784 | +0.00(+0.00%) |
Dec 30, 2004 | 15.35 | 15.75 | 15.35 | 15.35 | 90,784 | -0.15(-0.97%) |
Dec 29, 2004 | 15.50 | 15.50 | 15.17 | 15.50 | 353,356 | +0.00(+0.00%) |
Dec 28, 2004 | 15.50 | 15.50 | 15.17 | 15.50 | 353,356 | -0.05(-0.32%) |
Dec 27, 2004 | 15.55 | 15.60 | 15.25 | 15.55 | 51,157 | +0.20(+1.30%) |
Dec 23, 2004 | 15.35 | 15.55 | 15.25 | 15.35 | 114,847 | +0.00(+0.00%) |
Dec 22, 2004 | 15.35 | 15.55 | 15.25 | 15.35 | 114,847 | -0.20(-1.29%) |
Dec 21, 2004 | 15.55 | 15.55 | 15.25 | 15.55 | 109,152 | +0.15(+0.97%) |
Dec 20, 2004 | 15.40 | 15.45 | 15.24 | 15.40 | 369,033 | +0.00(+0.00%) |
Dec 17, 2004 | 15.40 | 15.45 | 15.24 | 15.40 | 369,033 | +0.25(+1.65%) |
Dec 16, 2004 | 15.15 | 15.40 | 15.10 | 15.15 | 113,482 | +0.55(+3.77%) |
Dec 15, 2004 | 14.60 | 14.70 | 14.55 | 14.60 | 693,519 | +0.05(+0.34%) |
Dec 14, 2004 | 14.55 | 14.55 | 14.32 | 14.55 | 772,239 | +0.00(+0.00%) |
Dec 13, 2004 | 14.55 | 14.55 | 14.32 | 14.55 | 772,239 | -0.05(-0.34%) |
Dec 10, 2004 | 14.60 | 14.75 | 14.55 | 14.60 | 69,419 | -0.40(-2.67%) |
Dec 09, 2004 | 15.00 | 15.05 | 14.70 | 15.00 | 74,745 | +0.00(+0.00%) |
Dec 08, 2004 | 15.00 | 15.05 | 14.70 | 15.00 | 74,745 | +0.15(+1.01%) |
Dec 07, 2004 | 14.85 | 15.00 | 14.80 | 14.85 | 72,817 | -0.25(-1.66%) |
Dec 06, 2004 | 15.10 | 15.15 | 14.90 | 15.10 | 76,736 | +0.20(+1.34%) |
Dec 03, 2004 | 14.90 | 15.10 | 14.90 | 14.90 | 143,554 | +0.00(+0.00%) |
Dec 02, 2004 | 14.90 | 15.10 | 14.90 | 14.90 | 143,554 | -0.05(-0.33%) |
Dec 01, 2004 | 14.95 | 15.28 | 14.95 | 14.95 | 44,872 | +0.00(+0.00%) |
Nov 30, 2004 | 14.95 | 15.28 | 14.95 | 14.95 | 44,872 | -0.40(-2.61%) |
Nov 29, 2004 | 15.35 | 15.40 | 15.20 | 15.35 | 36,822 | +0.40(+2.68%) |
Nov 26, 2004 | 14.95 | 14.95 | 14.85 | 14.95 | 49,408 | +0.00(+0.00%) |
Nov 24, 2004 | 14.95 | 14.95 | 14.85 | 14.95 | 49,408 | +0.25(+1.70%) |
Nov 23, 2004 | 14.70 | 14.70 | 14.55 | 14.70 | 24,049 | -0.20(-1.34%) |
Nov 22, 2004 | 14.90 | 15.30 | 14.80 | 14.90 | 199,204 | +0.00(+0.00%) |
Nov 19, 2004 | 14.90 | 15.30 | 14.80 | 14.90 | 199,204 | +0.10(+0.68%) |
Nov 18, 2004 | 14.80 | 14.80 | 14.65 | 14.80 | 118,077 | -0.40(-2.63%) |
Nov 17, 2004 | 15.20 | 15.20 | 14.95 | 15.20 | 42,428 | +0.35(+2.36%) |
Nov 16, 2004 | 14.85 | 15.00 | 14.70 | 14.85 | 35,137 | -0.20(-1.33%) |
Nov 15, 2004 | 15.05 | 15.05 | 14.75 | 15.05 | 28,171 | +0.55(+3.79%) |
Nov 12, 2004 | 14.50 | 14.50 | 14.25 | 14.50 | 77,786 | +0.00(+0.00%) |
Nov 11, 2004 | 14.50 | 14.50 | 14.25 | 14.50 | 77,786 | +0.03(+0.21%) |
Nov 10, 2004 | 14.47 | 14.60 | 14.35 | 14.47 | 46,317 | -0.23(-1.56%) |
Nov 09, 2004 | 14.70 | 14.70 | 14.51 | 14.70 | 66,640 | -0.20(-1.34%) |
Nov 08, 2004 | 14.90 | 15.00 | 14.65 | 14.90 | 71,738 | +0.00(+0.00%) |
Nov 05, 2004 | 14.90 | 15.00 | 14.65 | 14.90 | 71,738 | +0.15(+1.02%) |
Nov 04, 2004 | 14.75 | 14.85 | 14.60 | 14.75 | 57,912 | +0.10(+0.68%) |
Nov 03, 2004 | 14.65 | 14.75 | 14.50 | 14.65 | 30,319 | +0.15(+1.03%) |
Nov 02, 2004 | 14.50 | 14.50 | 14.20 | 14.50 | 22,709 | +0.25(+1.75%) |