Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.15 | 14.15 | 14.00 | 14.15 | 7,658 | +0.00(+0.00%) |
Jan 28, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 3,039 | +0.00(+0.00%) |
Jan 27, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 3,039 | +0.15(+1.07%) |
Jan 26, 2005 | 14.00 | 14.50 | 14.00 | 14.00 | 9,698 | +0.00(+0.00%) |
Jan 25, 2005 | 14.00 | 14.50 | 14.00 | 14.00 | 9,698 | +0.10(+0.72%) |
Jan 24, 2005 | 13.90 | 14.21 | 13.90 | 13.90 | 1,992 | +0.00(+0.00%) |
Jan 21, 2005 | 13.90 | 14.40 | 13.90 | 13.90 | 31,388 | -0.65(-4.47%) |
Jan 20, 2005 | 14.55 | 14.55 | 14.10 | 14.55 | 58,116 | +0.00(+0.00%) |
Jan 19, 2005 | 14.55 | 14.55 | 14.10 | 14.55 | 58,116 | +0.45(+3.19%) |
Jan 18, 2005 | 14.10 | 14.51 | 14.00 | 14.10 | 36,558 | +0.00(+0.00%) |
Jan 14, 2005 | 14.10 | 14.51 | 14.00 | 14.10 | 36,558 | -0.40(-2.76%) |
Jan 13, 2005 | 14.50 | 14.65 | 14.10 | 14.50 | 62,024 | +0.00(+0.00%) |
Jan 12, 2005 | 14.50 | 14.65 | 14.10 | 14.50 | 62,024 | +0.35(+2.47%) |
Jan 11, 2005 | 14.15 | 14.39 | 14.00 | 14.15 | 5,177 | -0.50(-3.41%) |
Jan 10, 2005 | 14.65 | 14.65 | 14.15 | 14.65 | 78,118 | +0.00(+0.00%) |
Jan 07, 2005 | 14.65 | 14.65 | 14.15 | 14.65 | 78,118 | +0.00(+0.00%) |
Jan 06, 2005 | 14.65 | 14.95 | 14.50 | 14.65 | 29,134 | -0.05(-0.34%) |
Jan 05, 2005 | 14.70 | 15.15 | 14.70 | 14.70 | 61,841 | +0.00(+0.00%) |
Jan 04, 2005 | 14.70 | 15.15 | 14.70 | 14.70 | 61,841 | -0.60(-3.92%) |
Jan 03, 2005 | 15.30 | 15.35 | 14.80 | 15.30 | 54,418 | +0.00(+0.00%) |
Dec 31, 2004 | 15.30 | 15.35 | 14.80 | 15.30 | 54,418 | +0.60(+4.08%) |
Dec 30, 2004 | 14.70 | 15.25 | 14.70 | 14.70 | 89,644 | +0.00(+0.00%) |
Dec 29, 2004 | 14.70 | 15.25 | 14.70 | 14.70 | 89,644 | +0.00(+0.00%) |
Dec 28, 2004 | 14.70 | 15.15 | 14.70 | 14.70 | 483 | -0.25(-1.67%) |
Dec 27, 2004 | 14.95 | 14.95 | 14.50 | 14.95 | 5,020 | +0.00(+0.00%) |
Dec 23, 2004 | 14.95 | 14.95 | 14.50 | 14.95 | 5,020 | +0.15(+1.01%) |
Dec 22, 2004 | 14.80 | 14.80 | 14.40 | 14.80 | 2,163 | -0.20(-1.33%) |
Dec 21, 2004 | 15.00 | 15.00 | 14.50 | 15.00 | 62,762 | +0.00(+0.00%) |
Dec 20, 2004 | 15.00 | 15.00 | 14.50 | 15.00 | 62,762 | +0.49(+3.38%) |
Dec 17, 2004 | 14.51 | 14.65 | 14.00 | 14.51 | 16,488 | +0.00(+0.00%) |
Dec 16, 2004 | 14.51 | 14.65 | 14.00 | 14.51 | 16,488 | -0.07(-0.48%) |
Dec 15, 2004 | 14.58 | 14.66 | 14.10 | 14.58 | 12,439 | +0.38(+2.68%) |
Dec 14, 2004 | 14.20 | 14.32 | 13.85 | 14.20 | 16,140 | +0.00(+0.00%) |
Dec 13, 2004 | 14.20 | 14.32 | 13.85 | 14.20 | 16,140 | +0.35(+2.53%) |
Dec 10, 2004 | 13.85 | 14.25 | 13.80 | 13.85 | 6,932 | -0.05(-0.36%) |
Dec 09, 2004 | 13.90 | 14.50 | 13.90 | 13.90 | 15,245 | +0.00(+0.00%) |
Dec 08, 2004 | 13.90 | 14.50 | 13.90 | 13.90 | 15,245 | -0.75(-5.12%) |
Dec 07, 2004 | 14.65 | 14.65 | 14.10 | 14.65 | 4,144 | +0.10(+0.69%) |
Dec 06, 2004 | 14.55 | 14.56 | 14.15 | 14.55 | 2,860 | +0.35(+2.46%) |
Dec 03, 2004 | 14.20 | 14.48 | 14.20 | 14.20 | 36,380 | +0.00(+0.00%) |
Dec 02, 2004 | 14.20 | 14.48 | 14.20 | 14.20 | 36,380 | -0.25(-1.73%) |
Dec 01, 2004 | 14.45 | 14.45 | 14.35 | 14.45 | 19,841 | +0.45(+3.21%) |
Nov 30, 2004 | 14.00 | 14.35 | 14.00 | 14.00 | 4,634 | +0.00(+0.00%) |
Nov 29, 2004 | 14.00 | 14.35 | 14.00 | 14.00 | 4,634 | -0.10(-0.71%) |
Nov 26, 2004 | 14.10 | 14.13 | 13.75 | 14.10 | 16,629 | +0.05(+0.36%) |
Nov 24, 2004 | 14.05 | 14.05 | 13.60 | 14.05 | 42,617 | +0.00(+0.00%) |
Nov 23, 2004 | 14.05 | 14.05 | 13.60 | 14.05 | 42,617 | +0.15(+1.08%) |
Nov 22, 2004 | 13.90 | 13.98 | 13.55 | 13.90 | 71,112 | +0.00(+0.00%) |
Nov 19, 2004 | 13.90 | 13.98 | 13.55 | 13.90 | 71,112 | +0.05(+0.36%) |
Nov 18, 2004 | 13.85 | 13.85 | 13.40 | 13.85 | 5,690 | +0.45(+3.36%) |
Nov 17, 2004 | 13.40 | 13.73 | 13.40 | 13.40 | 956 | -0.31(-2.26%) |
Nov 16, 2004 | 13.71 | 13.75 | 13.25 | 13.71 | 25,974 | +0.00(+0.00%) |
Nov 15, 2004 | 13.71 | 13.75 | 13.25 | 13.71 | 25,974 | +0.24(+1.78%) |
Nov 12, 2004 | 13.47 | 13.47 | 13.00 | 13.47 | 37,384 | +0.00(+0.00%) |
Nov 11, 2004 | 13.47 | 13.47 | 13.00 | 13.47 | 37,384 | -0.07(-0.52%) |
Nov 10, 2004 | 13.54 | 13.54 | 13.15 | 13.54 | 7,640 | +0.05(+0.37%) |
Nov 09, 2004 | 13.49 | 13.49 | 13.15 | 13.49 | 21,584 | +0.00(+0.00%) |
Nov 08, 2004 | 13.49 | 13.49 | 13.15 | 13.49 | 21,584 | +0.64(+4.98%) |
Nov 05, 2004 | 12.85 | 13.25 | 12.85 | 12.85 | 28,472 | +0.00(+0.00%) |
Nov 04, 2004 | 12.85 | 13.25 | 12.85 | 12.85 | 28,472 | -0.45(-3.38%) |
Nov 03, 2004 | 13.30 | 13.30 | 12.80 | 13.30 | 8,105 | +0.00(+0.00%) |
Nov 02, 2004 | 13.30 | 13.30 | 12.80 | 13.30 | 8,105 | +0.25(+1.92%) |