Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.55 | 14.84 | 14.54 | 14.80 | 323,059 | +0.17(+1.19%) |
Jan 28, 2005 | 14.72 | 14.74 | 14.56 | 14.63 | 663,641 | -0.11(-0.77%) |
Jan 27, 2005 | 14.64 | 14.82 | 14.57 | 14.74 | 612,419 | +0.10(+0.68%) |
Jan 26, 2005 | 14.61 | 14.66 | 14.47 | 14.64 | 359,004 | +0.14(+1.00%) |
Jan 25, 2005 | 14.54 | 14.57 | 14.39 | 14.50 | 515,816 | +0.10(+0.66%) |
Jan 24, 2005 | 14.47 | 14.55 | 14.40 | 14.40 | 563,893 | +0.09(+0.65%) |
Jan 21, 2005 | 14.40 | 14.47 | 14.30 | 14.31 | 288,012 | +0.02(+0.14%) |
Jan 20, 2005 | 14.31 | 14.38 | 14.17 | 14.29 | 328,900 | -0.14(-0.99%) |
Jan 19, 2005 | 14.50 | 14.52 | 14.41 | 14.43 | 356,308 | -0.03(-0.23%) |
Jan 18, 2005 | 14.46 | 14.50 | 14.38 | 14.46 | 811,916 | +0.15(+1.04%) |
Jan 14, 2005 | 14.22 | 14.33 | 14.20 | 14.31 | 233,645 | +0.11(+0.80%) |
Jan 13, 2005 | 14.21 | 14.34 | 14.18 | 14.20 | 361,251 | +0.06(+0.39%) |
Jan 12, 2005 | 13.93 | 14.15 | 13.91 | 14.14 | 226,455 | +0.22(+1.55%) |
Jan 11, 2005 | 13.93 | 13.95 | 13.80 | 13.93 | 272,286 | +0.02(+0.14%) |
Jan 10, 2005 | 13.84 | 14.05 | 13.84 | 13.91 | 341,031 | +0.08(+0.56%) |
Jan 07, 2005 | 13.91 | 13.91 | 13.70 | 13.83 | 367,092 | -0.10(-0.73%) |
Jan 06, 2005 | 13.72 | 14.02 | 13.65 | 13.93 | 484,364 | +0.25(+1.84%) |
Jan 05, 2005 | 13.74 | 13.83 | 13.65 | 13.68 | 374,281 | -0.08(-0.55%) |
Jan 04, 2005 | 13.87 | 13.95 | 13.76 | 13.76 | 347,322 | -0.08(-0.60%) |
Jan 03, 2005 | 14.27 | 14.27 | 13.80 | 13.84 | 1,050,504 | -0.47(-3.30%) |
Dec 31, 2004 | 14.31 | 14.37 | 14.29 | 14.31 | 137,491 | +0.00(+0.03%) |
Dec 30, 2004 | 14.29 | 14.34 | 14.26 | 14.31 | 630,841 | -0.01(-0.09%) |
Dec 29, 2004 | 14.22 | 14.35 | 14.20 | 14.32 | 543,224 | +0.07(+0.48%) |
Dec 28, 2004 | 14.24 | 14.28 | 14.19 | 14.25 | 208,932 | +0.09(+0.61%) |
Dec 27, 2004 | 14.40 | 14.40 | 14.14 | 14.16 | 296,549 | -0.24(-1.64%) |
Dec 23, 2004 | 14.37 | 14.41 | 14.30 | 14.40 | 278,127 | +0.08(+0.53%) |
Dec 22, 2004 | 14.54 | 14.54 | 14.19 | 14.32 | 375,180 | -0.20(-1.35%) |
Dec 21, 2004 | 14.39 | 14.53 | 14.36 | 14.52 | 268,242 | +0.14(+0.99%) |
Dec 20, 2004 | 14.22 | 14.42 | 14.22 | 14.38 | 214,773 | +0.14(+1.02%) |
Dec 17, 2004 | 14.24 | 14.28 | 14.16 | 14.23 | 260,154 | +0.01(+0.08%) |
Dec 16, 2004 | 14.29 | 14.32 | 14.15 | 14.22 | 225,108 | -0.15(-1.05%) |
Dec 15, 2004 | 14.29 | 14.41 | 14.21 | 14.37 | 474,029 | +0.09(+0.64%) |
Dec 14, 2004 | 14.27 | 14.31 | 14.19 | 14.28 | 332,045 | +0.04(+0.28%) |
Dec 13, 2004 | 14.13 | 14.24 | 14.13 | 14.24 | 150,072 | +0.22(+1.59%) |
Dec 10, 2004 | 14.11 | 14.16 | 13.96 | 14.02 | 259,256 | -0.05(-0.33%) |
Dec 09, 2004 | 14.00 | 14.09 | 13.90 | 14.07 | 309,130 | +0.10(+0.75%) |
Dec 08, 2004 | 13.80 | 14.02 | 13.68 | 13.96 | 700,485 | +0.05(+0.37%) |
Dec 07, 2004 | 14.17 | 14.17 | 13.90 | 13.91 | 345,075 | -0.25(-1.78%) |
Dec 06, 2004 | 14.20 | 14.23 | 14.07 | 14.16 | 306,434 | -0.02(-0.11%) |
Dec 03, 2004 | 14.01 | 14.20 | 14.01 | 14.18 | 1,162,833 | +0.14(+0.98%) |
Dec 02, 2004 | 14.29 | 14.29 | 13.93 | 14.04 | 1,319,645 | -0.38(-2.62%) |
Dec 01, 2004 | 14.75 | 14.75 | 14.40 | 14.42 | 703,631 | -0.35(-2.35%) |
Nov 30, 2004 | 14.78 | 14.80 | 14.72 | 14.76 | 342,829 | +0.02(+0.11%) |
Nov 29, 2004 | 14.84 | 14.87 | 14.60 | 14.75 | 421,010 | -0.09(-0.59%) |
Nov 26, 2004 | 14.83 | 14.92 | 14.82 | 14.84 | 207,584 | +0.07(+0.50%) |
Nov 24, 2004 | 14.65 | 14.76 | 14.53 | 14.76 | 609,723 | +0.12(+0.79%) |
Nov 23, 2004 | 14.57 | 14.72 | 14.57 | 14.65 | 616,463 | +0.08(+0.52%) |
Nov 22, 2004 | 14.44 | 14.57 | 14.37 | 14.57 | 664,540 | +0.22(+1.50%) |
Nov 19, 2004 | 14.23 | 14.39 | 14.19 | 14.36 | 412,922 | +0.17(+1.21%) |
Nov 18, 2004 | 14.08 | 14.19 | 14.06 | 14.18 | 214,324 | +0.14(+0.97%) |
Nov 17, 2004 | 13.97 | 14.09 | 13.91 | 14.05 | 363,497 | +0.16(+1.17%) |
Nov 16, 2004 | 13.96 | 13.99 | 13.89 | 13.89 | 385,065 | +0.03(+0.24%) |
Nov 15, 2004 | 14.11 | 14.11 | 13.80 | 13.85 | 703,631 | -0.34(-2.38%) |
Nov 12, 2004 | 13.87 | 14.21 | 13.87 | 14.19 | 250,269 | +0.27(+1.93%) |
Nov 11, 2004 | 13.90 | 13.94 | 13.83 | 13.92 | 206,236 | +0.02(+0.13%) |
Nov 10, 2004 | 13.77 | 13.93 | 13.65 | 13.90 | 973,221 | +0.15(+1.07%) |
Nov 09, 2004 | 13.83 | 13.89 | 13.75 | 13.76 | 753,505 | -0.11(-0.80%) |
Nov 08, 2004 | 14.10 | 14.10 | 13.87 | 13.87 | 347,771 | -0.26(-1.87%) |
Nov 05, 2004 | 14.07 | 14.16 | 14.02 | 14.13 | 437,185 | +0.07(+0.52%) |
Nov 04, 2004 | 13.92 | 14.06 | 13.92 | 14.06 | 476,725 | +0.18(+1.33%) |
Nov 03, 2004 | 13.83 | 13.91 | 13.66 | 13.87 | 1,006,471 | +0.32(+2.38%) |
Nov 02, 2004 | 13.73 | 13.78 | 13.54 | 13.55 | 982,207 | -0.21(-1.52%) |