Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.74 | 14.90 | 14.69 | 14.85 | 92,311 | +0.07(+0.46%) |
Jan 28, 2005 | 14.82 | 14.82 | 14.69 | 14.78 | 49,667 | -0.08(-0.56%) |
Jan 27, 2005 | 14.81 | 14.92 | 14.75 | 14.87 | 106,358 | +0.01(+0.07%) |
Jan 26, 2005 | 14.74 | 14.86 | 14.73 | 14.86 | 136,962 | +0.20(+1.33%) |
Jan 25, 2005 | 14.69 | 14.70 | 14.56 | 14.66 | 92,813 | +0.06(+0.40%) |
Jan 24, 2005 | 14.65 | 14.65 | 14.60 | 14.60 | 197,165 | +0.15(+1.06%) |
Jan 21, 2005 | 14.44 | 14.55 | 14.44 | 14.45 | 94,318 | +0.10(+0.67%) |
Jan 20, 2005 | 14.39 | 14.42 | 14.31 | 14.36 | 312,554 | -0.18(-1.25%) |
Jan 19, 2005 | 14.59 | 14.59 | 14.51 | 14.54 | 131,443 | -0.00(-0.01%) |
Jan 18, 2005 | 14.50 | 14.55 | 14.50 | 14.54 | 282,453 | +0.09(+0.61%) |
Jan 14, 2005 | 14.43 | 14.47 | 14.40 | 14.45 | 229,775 | +0.07(+0.46%) |
Jan 13, 2005 | 14.39 | 14.47 | 14.38 | 14.39 | 168,568 | +0.01(+0.07%) |
Jan 12, 2005 | 14.19 | 14.38 | 14.19 | 14.38 | 39,132 | +0.22(+1.52%) |
Jan 11, 2005 | 14.16 | 14.22 | 14.12 | 14.16 | 57,694 | -0.01(-0.04%) |
Jan 10, 2005 | 14.17 | 14.26 | 14.12 | 14.17 | 407,374 | +0.04(+0.25%) |
Jan 07, 2005 | 14.22 | 14.25 | 14.01 | 14.13 | 60,704 | -0.09(-0.60%) |
Jan 06, 2005 | 14.02 | 14.25 | 13.98 | 14.22 | 124,921 | +0.16(+1.16%) |
Jan 05, 2005 | 14.12 | 14.13 | 14.01 | 14.05 | 135,457 | -0.04(-0.28%) |
Jan 04, 2005 | 14.23 | 14.26 | 14.09 | 14.09 | 124,419 | -0.10(-0.73%) |
Jan 03, 2005 | 14.56 | 14.56 | 14.17 | 14.20 | 212,717 | -0.38(-2.64%) |
Dec 31, 2004 | 14.56 | 14.61 | 14.56 | 14.58 | 356,703 | -0.02(-0.15%) |
Dec 30, 2004 | 14.63 | 14.67 | 14.59 | 14.60 | 420,920 | -0.07(-0.45%) |
Dec 29, 2004 | 14.57 | 14.67 | 14.54 | 14.67 | 203,185 | +0.06(+0.38%) |
Dec 28, 2004 | 14.62 | 14.65 | 14.57 | 14.61 | 40,637 | +0.04(+0.27%) |
Dec 27, 2004 | 14.71 | 14.71 | 14.57 | 14.57 | 104,352 | -0.09(-0.60%) |
Dec 23, 2004 | 14.56 | 14.66 | 14.56 | 14.66 | 42,643 | -0.12(-0.81%) |
Dec 22, 2004 | 14.89 | 14.91 | 14.72 | 14.78 | 302,520 | -0.11(-0.74%) |
Dec 21, 2004 | 14.81 | 14.90 | 14.77 | 14.89 | 158,033 | +0.10(+0.67%) |
Dec 20, 2004 | 14.63 | 14.79 | 14.63 | 14.79 | 116,392 | +0.20(+1.39%) |
Dec 17, 2004 | 14.58 | 14.61 | 14.55 | 14.59 | 53,681 | -0.05(-0.34%) |
Dec 16, 2004 | 14.73 | 14.74 | 14.61 | 14.64 | 82,779 | -0.15(-1.02%) |
Dec 15, 2004 | 14.75 | 14.81 | 14.63 | 14.79 | 88,799 | +0.15(+1.02%) |
Dec 14, 2004 | 14.67 | 14.70 | 14.60 | 14.64 | 31,606 | +0.00(+0.03%) |
Dec 13, 2004 | 14.46 | 14.65 | 14.46 | 14.63 | 115,891 | +0.19(+1.30%) |
Dec 10, 2004 | 14.53 | 14.53 | 14.41 | 14.45 | 77,260 | -0.05(-0.34%) |
Dec 09, 2004 | 14.45 | 14.50 | 14.40 | 14.50 | 125,924 | +0.04(+0.30%) |
Dec 08, 2004 | 14.21 | 14.48 | 14.18 | 14.45 | 161,043 | -0.02(-0.12%) |
Dec 07, 2004 | 14.73 | 14.73 | 14.47 | 14.47 | 87,796 | -0.17(-1.16%) |
Dec 06, 2004 | 14.69 | 14.72 | 14.60 | 14.64 | 261,382 | -0.05(-0.31%) |
Dec 03, 2004 | 14.53 | 14.69 | 14.53 | 14.69 | 139,470 | +0.09(+0.59%) |
Dec 02, 2004 | 14.79 | 14.79 | 14.55 | 14.60 | 265,395 | -0.36(-2.44%) |
Dec 01, 2004 | 15.17 | 15.17 | 14.92 | 14.97 | 136,460 | -0.20(-1.33%) |
Nov 30, 2004 | 15.19 | 15.19 | 15.10 | 15.17 | 100,338 | +0.02(+0.14%) |
Nov 29, 2004 | 15.25 | 15.26 | 15.05 | 15.14 | 283,456 | -0.09(-0.61%) |
Nov 26, 2004 | 15.17 | 15.27 | 15.17 | 15.24 | 74,250 | +0.19(+1.28%) |
Nov 24, 2004 | 14.91 | 15.05 | 14.86 | 15.05 | 123,918 | +0.13(+0.87%) |
Nov 23, 2004 | 14.81 | 14.96 | 14.81 | 14.92 | 183,619 | +0.08(+0.51%) |
Nov 22, 2004 | 14.72 | 14.85 | 14.69 | 14.84 | 127,430 | +0.15(+1.02%) |
Nov 19, 2004 | 14.66 | 14.72 | 14.59 | 14.69 | 125,924 | +0.14(+0.99%) |
Nov 18, 2004 | 14.54 | 14.58 | 14.47 | 14.55 | 125,924 | +0.02(+0.11%) |
Nov 17, 2004 | 14.48 | 14.54 | 14.42 | 14.53 | 62,711 | +0.19(+1.29%) |
Nov 16, 2004 | 14.35 | 14.40 | 14.31 | 14.35 | 107,864 | -0.01(-0.04%) |
Nov 15, 2004 | 14.62 | 14.62 | 14.30 | 14.35 | 351,686 | -0.28(-1.92%) |
Nov 12, 2004 | 14.42 | 14.63 | 14.42 | 14.63 | 97,328 | +0.25(+1.75%) |
Nov 11, 2004 | 14.40 | 14.43 | 14.33 | 14.38 | 114,386 | +0.01(+0.04%) |
Nov 10, 2004 | 14.26 | 14.39 | 14.17 | 14.38 | 112,880 | +0.10(+0.71%) |
Nov 09, 2004 | 14.35 | 14.40 | 14.27 | 14.27 | 342,656 | -0.08(-0.58%) |
Nov 08, 2004 | 14.45 | 14.47 | 14.35 | 14.36 | 152,012 | -0.15(-1.02%) |
Nov 05, 2004 | 14.43 | 14.50 | 14.40 | 14.50 | 116,894 | +0.05(+0.37%) |
Nov 04, 2004 | 14.33 | 14.45 | 14.33 | 14.45 | 94,318 | +0.17(+1.19%) |
Nov 03, 2004 | 14.27 | 14.28 | 14.15 | 14.28 | 119,402 | +0.25(+1.80%) |
Nov 02, 2004 | 14.13 | 14.16 | 14.03 | 14.03 | 58,698 | -0.04(-0.28%) |