Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.13 | 14.19 | 14.08 | 14.11 | 6,364 | +0.02(+0.12%) |
Jan 28, 2005 | 14.07 | 14.12 | 14.04 | 14.10 | 3,002 | +0.03(+0.18%) |
Jan 27, 2005 | 13.86 | 14.07 | 13.85 | 14.07 | 4,083 | +0.37(+2.74%) |
Jan 26, 2005 | 13.51 | 13.70 | 13.45 | 13.70 | 2,882 | +0.14(+1.04%) |
Jan 25, 2005 | 13.48 | 13.56 | 13.46 | 13.56 | 3,122 | +0.06(+0.43%) |
Jan 24, 2005 | 13.49 | 13.61 | 13.49 | 13.50 | 7,325 | +0.05(+0.37%) |
Jan 21, 2005 | 13.49 | 13.53 | 13.45 | 13.45 | 5,404 | -0.08(-0.62%) |
Jan 20, 2005 | 13.71 | 13.71 | 13.53 | 13.53 | 3,122 | -0.22(-1.57%) |
Jan 19, 2005 | 13.79 | 13.86 | 13.74 | 13.75 | 3,362 | -0.12(-0.84%) |
Jan 18, 2005 | 13.78 | 13.91 | 13.78 | 13.86 | 1,681 | +0.17(+1.22%) |
Jan 14, 2005 | 13.76 | 13.76 | 13.70 | 13.70 | 1,200 | -0.08(-0.60%) |
Jan 13, 2005 | 13.70 | 13.78 | 13.61 | 13.78 | 4,923 | +0.04(+0.30%) |
Jan 12, 2005 | 13.69 | 13.74 | 13.57 | 13.74 | 2,882 | +0.01(+0.06%) |
Jan 11, 2005 | 13.54 | 13.73 | 13.49 | 13.73 | 4,803 | +0.27(+2.04%) |
Jan 10, 2005 | 13.53 | 13.55 | 13.43 | 13.46 | 3,962 | +0.01(+0.06%) |
Jan 07, 2005 | 13.47 | 13.49 | 13.36 | 13.45 | 4,803 | -0.08(-0.62%) |
Jan 06, 2005 | 13.53 | 13.54 | 13.46 | 13.53 | 3,842 | -0.03(-0.25%) |
Jan 05, 2005 | 13.66 | 13.66 | 13.54 | 13.56 | 9,246 | -0.10(-0.73%) |
Jan 04, 2005 | 13.59 | 13.78 | 13.54 | 13.66 | 25,098 | -0.05(-0.36%) |
Jan 03, 2005 | 13.79 | 14.01 | 13.71 | 13.71 | 8,166 | -0.05(-0.36%) |
Dec 31, 2004 | 13.76 | 13.85 | 13.76 | 13.76 | 2,161 | -0.03(-0.18%) |
Dec 30, 2004 | 13.82 | 13.87 | 13.78 | 13.79 | 1,921 | -0.07(-0.54%) |
Dec 29, 2004 | 13.86 | 13.86 | 13.83 | 13.86 | 360 | +0.04(+0.30%) |
Dec 28, 2004 | 14.06 | 14.11 | 13.82 | 13.82 | 5,524 | -0.18(-1.31%) |
Dec 27, 2004 | 13.91 | 14.02 | 13.86 | 14.01 | 14,290 | +0.10(+0.72%) |
Dec 23, 2004 | 13.91 | 13.91 | 13.91 | 13.91 | 360 | +0.03(+0.18%) |
Dec 22, 2004 | 13.90 | 13.95 | 13.88 | 13.88 | 5,404 | -0.01(-0.06%) |
Dec 21, 2004 | 13.86 | 13.91 | 13.86 | 13.89 | 2,161 | +0.02(+0.18%) |
Dec 20, 2004 | 13.78 | 13.86 | 13.61 | 13.86 | 9,367 | -0.04(-0.30%) |
Dec 17, 2004 | 13.82 | 13.91 | 13.78 | 13.91 | 7,325 | +0.13(+0.97%) |
Dec 16, 2004 | 13.82 | 13.90 | 13.74 | 13.77 | 4,563 | +0.03(+0.24%) |
Dec 15, 2004 | 13.28 | 13.74 | 13.28 | 13.74 | 8,286 | +0.39(+2.93%) |
Dec 14, 2004 | 13.45 | 13.45 | 13.32 | 13.35 | 208,236 | -0.02(-0.12%) |
Dec 13, 2004 | 13.10 | 13.36 | 13.10 | 13.36 | 6,244 | +0.14(+1.07%) |
Dec 10, 2004 | 13.29 | 13.32 | 13.22 | 13.22 | 3,002 | -0.07(-0.50%) |
Dec 09, 2004 | 13.12 | 13.33 | 13.12 | 13.29 | 2,281 | +0.12(+0.95%) |
Dec 08, 2004 | 13.02 | 13.18 | 12.97 | 13.17 | 7,565 | +0.25(+1.93%) |
Dec 07, 2004 | 13.04 | 13.07 | 12.92 | 12.92 | 2,521 | -0.12(-0.89%) |
Dec 06, 2004 | 12.93 | 13.04 | 12.92 | 13.03 | 3,482 | -0.11(-0.82%) |
Dec 03, 2004 | 13.29 | 13.32 | 13.12 | 13.14 | 123,933 | -0.22(-1.62%) |
Dec 02, 2004 | 13.29 | 13.36 | 13.27 | 13.36 | 2,762 | +0.09(+0.69%) |
Dec 01, 2004 | 13.28 | 13.36 | 13.27 | 13.27 | 6,124 | -0.10(-0.75%) |
Nov 30, 2004 | 13.45 | 13.45 | 13.36 | 13.36 | 2,882 | -0.04(-0.31%) |
Nov 29, 2004 | 13.49 | 13.49 | 13.40 | 13.41 | 7,805 | +0.12(+0.94%) |
Nov 26, 2004 | 13.21 | 13.28 | 13.20 | 13.28 | 2,041 | +0.04(+0.31%) |
Nov 24, 2004 | 13.32 | 13.32 | 13.24 | 13.24 | 4,323 | -0.07(-0.50%) |
Nov 23, 2004 | 13.20 | 13.31 | 13.20 | 13.31 | 1,801 | +0.15(+1.14%) |
Nov 22, 2004 | 12.92 | 13.16 | 12.91 | 13.16 | 6,965 | +0.24(+1.87%) |
Nov 19, 2004 | 12.82 | 13.03 | 12.82 | 12.92 | 3,722 | +0.11(+0.85%) |
Nov 18, 2004 | 12.60 | 12.81 | 12.54 | 12.81 | 6,604 | +0.19(+1.52%) |
Nov 17, 2004 | 12.49 | 12.66 | 12.49 | 12.62 | 2,401 | +0.21(+1.68%) |
Nov 16, 2004 | 12.57 | 12.62 | 12.41 | 12.41 | 26,059 | -0.24(-1.91%) |
Nov 15, 2004 | 12.65 | 12.66 | 12.58 | 12.65 | 5,524 | +0.00(+0.00%) |
Nov 12, 2004 | 12.65 | 12.66 | 12.60 | 12.65 | 3,602 | +0.00(+0.00%) |
Nov 11, 2004 | 12.65 | 12.70 | 12.62 | 12.65 | 3,362 | +0.04(+0.33%) |
Nov 10, 2004 | 12.49 | 12.66 | 12.49 | 12.61 | 3,242 | +0.12(+0.93%) |
Nov 09, 2004 | 12.66 | 12.70 | 12.48 | 12.49 | 60,285 | -0.33(-2.60%) |
Nov 08, 2004 | 12.79 | 12.82 | 12.78 | 12.82 | 2,401 | +0.12(+0.98%) |
Nov 05, 2004 | 12.66 | 12.70 | 12.63 | 12.70 | 9,006 | +0.00(+0.00%) |
Nov 04, 2004 | 12.70 | 12.74 | 12.66 | 12.70 | 7,085 | -0.21(-1.61%) |
Nov 03, 2004 | 12.99 | 13.03 | 12.88 | 12.91 | 7,085 | -0.05(-0.39%) |
Nov 02, 2004 | 12.83 | 13.12 | 12.83 | 12.96 | 6,244 | +0.01(+0.06%) |