Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.99 | 14.09 | 13.94 | 13.99 | 25,821 | +0.02(+0.17%) |
Jan 28, 2005 | 13.96 | 14.06 | 13.80 | 13.97 | 22,929 | +0.02(+0.17%) |
Jan 27, 2005 | 14.05 | 14.14 | 13.85 | 13.94 | 49,989 | -0.09(-0.62%) |
Jan 26, 2005 | 14.09 | 14.09 | 14.00 | 14.03 | 36,149 | -0.04(-0.31%) |
Jan 25, 2005 | 14.06 | 14.07 | 13.99 | 14.07 | 40,487 | +0.01(+0.07%) |
Jan 24, 2005 | 14.14 | 14.23 | 13.99 | 14.06 | 33,051 | -0.02(-0.17%) |
Jan 21, 2005 | 14.09 | 14.25 | 14.06 | 14.09 | 27,060 | +0.02(+0.17%) |
Jan 20, 2005 | 14.06 | 14.11 | 13.98 | 14.06 | 126,833 | -0.16(-1.12%) |
Jan 19, 2005 | 14.26 | 14.26 | 14.12 | 14.22 | 17,558 | +0.01(+0.07%) |
Jan 18, 2005 | 13.97 | 14.21 | 13.97 | 14.21 | 32,018 | +0.37(+2.66%) |
Jan 14, 2005 | 13.87 | 13.93 | 13.74 | 13.85 | 36,562 | -0.05(-0.35%) |
Jan 13, 2005 | 13.77 | 13.92 | 13.68 | 13.89 | 27,886 | +0.19(+1.41%) |
Jan 12, 2005 | 13.75 | 13.80 | 13.43 | 13.70 | 65,482 | -0.12(-0.84%) |
Jan 11, 2005 | 14.09 | 14.10 | 13.72 | 13.82 | 35,529 | -0.22(-1.59%) |
Jan 10, 2005 | 14.28 | 14.28 | 14.00 | 14.04 | 52,675 | -0.20(-1.39%) |
Jan 07, 2005 | 14.02 | 14.28 | 14.00 | 14.24 | 77,050 | +0.33(+2.40%) |
Jan 06, 2005 | 14.28 | 14.32 | 13.85 | 13.90 | 122,908 | -0.36(-2.51%) |
Jan 05, 2005 | 14.89 | 14.89 | 14.16 | 14.26 | 169,799 | -0.87(-5.73%) |
Jan 04, 2005 | 15.19 | 15.22 | 15.13 | 15.13 | 16,318 | -0.03(-0.19%) |
Jan 03, 2005 | 15.37 | 15.38 | 15.15 | 15.16 | 26,440 | -0.18(-1.20%) |
Dec 31, 2004 | 15.22 | 15.36 | 15.19 | 15.34 | 16,732 | +0.14(+0.92%) |
Dec 30, 2004 | 15.22 | 15.23 | 15.15 | 15.20 | 5,577 | -0.02(-0.13%) |
Dec 29, 2004 | 15.11 | 15.22 | 15.03 | 15.22 | 22,722 | +0.14(+0.90%) |
Dec 28, 2004 | 15.12 | 15.18 | 15.08 | 15.08 | 22,722 | -0.01(-0.06%) |
Dec 27, 2004 | 15.38 | 15.41 | 15.09 | 15.09 | 26,027 | -0.29(-1.86%) |
Dec 23, 2004 | 15.41 | 15.43 | 15.22 | 15.38 | 24,168 | -0.02(-0.16%) |
Dec 22, 2004 | 15.22 | 15.40 | 15.22 | 15.40 | 22,309 | +0.18(+1.18%) |
Dec 21, 2004 | 15.14 | 15.25 | 15.09 | 15.22 | 23,548 | -0.17(-1.13%) |
Dec 20, 2004 | 15.32 | 15.40 | 15.25 | 15.40 | 113,819 | +0.08(+0.51%) |
Dec 17, 2004 | 15.18 | 15.33 | 15.18 | 15.32 | 47,717 | +0.16(+1.05%) |
Dec 16, 2004 | 15.15 | 15.22 | 15.14 | 15.16 | 30,572 | +0.01(+0.06%) |
Dec 15, 2004 | 14.87 | 15.15 | 14.85 | 15.15 | 32,844 | +0.31(+2.12%) |
Dec 14, 2004 | 14.88 | 14.88 | 14.82 | 14.84 | 12,600 | -0.04(-0.26%) |
Dec 13, 2004 | 14.97 | 14.97 | 14.81 | 14.88 | 28,093 | -0.07(-0.49%) |
Dec 10, 2004 | 14.93 | 15.01 | 14.89 | 14.95 | 28,299 | +0.06(+0.42%) |
Dec 09, 2004 | 15.08 | 15.08 | 14.84 | 14.89 | 97,913 | -0.22(-1.47%) |
Dec 08, 2004 | 15.13 | 15.13 | 15.07 | 15.11 | 98,739 | -0.02(-0.13%) |
Dec 07, 2004 | 15.08 | 15.17 | 15.03 | 15.13 | 47,510 | +0.07(+0.45%) |
Dec 06, 2004 | 14.81 | 15.06 | 14.78 | 15.06 | 65,688 | +0.25(+1.67%) |
Dec 03, 2004 | 14.76 | 14.81 | 14.59 | 14.81 | 34,910 | +0.05(+0.36%) |
Dec 02, 2004 | 14.62 | 14.76 | 14.50 | 14.76 | 26,234 | +0.12(+0.79%) |
Dec 01, 2004 | 14.62 | 14.72 | 14.52 | 14.64 | 35,116 | +0.07(+0.50%) |
Nov 30, 2004 | 14.40 | 14.57 | 14.33 | 14.57 | 85,932 | +0.07(+0.50%) |
Nov 29, 2004 | 14.67 | 14.67 | 14.43 | 14.50 | 27,060 | -0.13(-0.89%) |
Nov 26, 2004 | 14.67 | 14.67 | 14.62 | 14.63 | 5,783 | +0.01(+0.07%) |
Nov 24, 2004 | 14.55 | 14.69 | 14.55 | 14.62 | 40,487 | +0.12(+0.83%) |
Nov 23, 2004 | 14.45 | 14.52 | 14.40 | 14.50 | 21,070 | +0.10(+0.71%) |
Nov 22, 2004 | 14.33 | 14.44 | 14.32 | 14.40 | 15,699 | +0.07(+0.47%) |
Nov 19, 2004 | 14.38 | 14.43 | 14.33 | 14.33 | 48,956 | -0.15(-1.00%) |
Nov 18, 2004 | 14.60 | 14.67 | 14.41 | 14.47 | 91,509 | -0.00(-0.03%) |
Nov 17, 2004 | 14.52 | 14.77 | 14.38 | 14.48 | 190,456 | +0.32(+2.26%) |
Nov 16, 2004 | 14.03 | 14.16 | 13.99 | 14.16 | 17,764 | +0.13(+0.93%) |
Nov 15, 2004 | 14.00 | 14.06 | 13.99 | 14.03 | 16,525 | +0.05(+0.35%) |
Nov 12, 2004 | 13.97 | 14.04 | 13.95 | 13.98 | 13,840 | -0.01(-0.07%) |
Nov 11, 2004 | 13.95 | 13.99 | 13.92 | 13.99 | 22,722 | +0.02(+0.14%) |
Nov 10, 2004 | 13.87 | 13.97 | 13.81 | 13.97 | 24,788 | +0.12(+0.87%) |
Nov 09, 2004 | 13.84 | 13.91 | 13.80 | 13.85 | 12,187 | -0.01(-0.10%) |
Nov 08, 2004 | 13.87 | 13.90 | 13.80 | 13.86 | 15,079 | +0.04(+0.28%) |
Nov 05, 2004 | 14.07 | 14.09 | 13.83 | 13.83 | 23,548 | -0.21(-1.48%) |
Nov 04, 2004 | 13.82 | 14.03 | 13.82 | 14.03 | 16,938 | +0.24(+1.76%) |
Nov 03, 2004 | 13.80 | 13.85 | 13.72 | 13.79 | 17,558 | +0.02(+0.14%) |
Nov 02, 2004 | 13.75 | 13.85 | 13.70 | 13.77 | 18,797 | -0.02(-0.18%) |