Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.23 | 16.46 | 16.22 | 16.41 | 45,040 | +0.06(+0.38%) |
Jan 28, 2005 | 16.44 | 16.45 | 16.34 | 16.35 | 69,750 | +0.11(+0.66%) |
Jan 27, 2005 | 16.22 | 16.25 | 15.80 | 16.24 | 40,659 | +0.10(+0.61%) |
Jan 26, 2005 | 16.07 | 16.18 | 16.07 | 16.14 | 53,688 | +0.06(+0.39%) |
Jan 25, 2005 | 15.51 | 16.08 | 15.44 | 16.08 | 54,250 | +0.64(+4.15%) |
Jan 24, 2005 | 15.71 | 15.74 | 15.30 | 15.44 | 26,282 | -0.05(-0.35%) |
Jan 21, 2005 | 15.67 | 15.89 | 15.46 | 15.49 | 49,870 | +0.04(+0.29%) |
Jan 20, 2005 | 15.60 | 15.60 | 15.42 | 15.45 | 15,387 | -0.28(-1.76%) |
Jan 19, 2005 | 16.07 | 16.17 | 15.72 | 15.72 | 34,819 | -0.41(-2.54%) |
Jan 18, 2005 | 15.54 | 16.19 | 15.46 | 16.13 | 144,892 | +0.76(+4.92%) |
Jan 14, 2005 | 15.54 | 15.62 | 15.38 | 15.38 | 18,645 | -0.19(-1.20%) |
Jan 13, 2005 | 15.54 | 15.61 | 15.54 | 15.56 | 63,460 | +0.05(+0.34%) |
Jan 12, 2005 | 15.45 | 15.54 | 15.14 | 15.51 | 34,145 | +0.15(+0.99%) |
Jan 11, 2005 | 15.54 | 15.55 | 15.22 | 15.36 | 33,359 | -0.13(-0.86%) |
Jan 10, 2005 | 15.14 | 15.54 | 15.14 | 15.49 | 66,493 | +0.17(+1.10%) |
Jan 07, 2005 | 15.54 | 15.54 | 15.30 | 15.32 | 20,442 | -0.08(-0.52%) |
Jan 06, 2005 | 15.07 | 15.56 | 14.95 | 15.40 | 35,942 | +0.49(+3.28%) |
Jan 05, 2005 | 14.91 | 15.27 | 14.87 | 14.91 | 73,344 | -0.36(-2.39%) |
Jan 04, 2005 | 15.85 | 15.89 | 15.27 | 15.28 | 32,348 | -0.56(-3.54%) |
Jan 03, 2005 | 15.87 | 15.91 | 15.60 | 15.84 | 51,330 | +0.20(+1.25%) |
Dec 31, 2004 | 15.71 | 15.76 | 15.40 | 15.64 | 49,982 | +0.11(+0.69%) |
Dec 30, 2004 | 15.56 | 15.71 | 15.51 | 15.54 | 12,130 | +0.04(+0.29%) |
Dec 29, 2004 | 15.58 | 15.63 | 15.34 | 15.49 | 23,025 | +0.00(+0.00%) |
Dec 28, 2004 | 15.56 | 15.73 | 15.45 | 15.49 | 41,446 | +0.18(+1.16%) |
Dec 27, 2004 | 15.22 | 15.47 | 15.22 | 15.31 | 18,532 | -0.03(-0.17%) |
Dec 23, 2004 | 15.28 | 15.39 | 15.19 | 15.34 | 20,329 | +0.06(+0.41%) |
Dec 22, 2004 | 15.40 | 15.40 | 15.26 | 15.28 | 18,532 | -0.12(-0.75%) |
Dec 21, 2004 | 15.03 | 15.40 | 15.03 | 15.39 | 54,924 | +0.41(+2.73%) |
Dec 20, 2004 | 15.02 | 15.04 | 14.98 | 14.98 | 40,210 | -0.03(-0.18%) |
Dec 17, 2004 | 14.94 | 15.03 | 14.94 | 15.01 | 45,938 | +0.05(+0.36%) |
Dec 16, 2004 | 14.76 | 14.96 | 14.73 | 14.96 | 162,976 | +0.20(+1.33%) |
Dec 15, 2004 | 15.00 | 15.01 | 14.71 | 14.76 | 78,062 | -0.21(-1.43%) |
Dec 14, 2004 | 15.19 | 15.24 | 14.75 | 14.98 | 89,518 | -0.23(-1.52%) |
Dec 13, 2004 | 15.06 | 15.21 | 14.53 | 15.21 | 45,601 | +0.07(+0.47%) |
Dec 10, 2004 | 15.06 | 15.29 | 15.01 | 15.14 | 33,022 | +0.00(+0.00%) |
Dec 09, 2004 | 14.96 | 15.22 | 14.44 | 15.14 | 71,547 | -0.08(-0.53%) |
Dec 08, 2004 | 15.37 | 15.38 | 15.15 | 15.22 | 24,373 | -0.45(-2.90%) |
Dec 07, 2004 | 15.88 | 15.88 | 15.49 | 15.67 | 91,428 | -0.24(-1.51%) |
Dec 06, 2004 | 15.89 | 15.91 | 15.77 | 15.91 | 53,913 | +0.03(+0.17%) |
Dec 03, 2004 | 15.75 | 15.89 | 15.71 | 15.88 | 36,953 | +0.01(+0.06%) |
Dec 02, 2004 | 15.88 | 15.89 | 15.71 | 15.87 | 36,503 | +0.04(+0.22%) |
Dec 01, 2004 | 15.54 | 15.84 | 15.49 | 15.84 | 58,967 | +0.28(+1.77%) |
Nov 30, 2004 | 15.38 | 15.59 | 15.37 | 15.56 | 45,264 | +0.29(+1.92%) |
Nov 29, 2004 | 15.18 | 15.27 | 15.09 | 15.27 | 11,568 | +0.01(+0.06%) |
Nov 26, 2004 | 15.22 | 15.26 | 15.08 | 15.26 | 9,771 | +0.11(+0.71%) |
Nov 24, 2004 | 15.22 | 15.22 | 15.09 | 15.15 | 15,500 | +0.02(+0.12%) |
Nov 23, 2004 | 15.14 | 15.27 | 15.05 | 15.14 | 19,768 | +0.04(+0.24%) |
Nov 22, 2004 | 15.00 | 15.10 | 14.89 | 15.10 | 18,869 | -0.08(-0.53%) |
Nov 19, 2004 | 15.21 | 15.22 | 15.15 | 15.18 | 32,011 | -0.11(-0.70%) |
Nov 18, 2004 | 15.27 | 15.32 | 15.05 | 15.29 | 18,645 | +0.07(+0.47%) |
Nov 17, 2004 | 14.99 | 15.22 | 14.99 | 15.22 | 28,192 | +0.23(+1.54%) |
Nov 16, 2004 | 14.73 | 15.00 | 14.65 | 14.98 | 56,609 | +0.07(+0.48%) |
Nov 15, 2004 | 14.68 | 14.93 | 14.68 | 14.91 | 21,790 | +0.16(+1.09%) |
Nov 12, 2004 | 14.49 | 14.78 | 14.49 | 14.75 | 22,351 | +0.26(+1.78%) |
Nov 11, 2004 | 14.56 | 14.65 | 14.42 | 14.49 | 17,297 | +0.00(+0.00%) |
Nov 10, 2004 | 14.05 | 14.49 | 14.05 | 14.49 | 28,978 | +0.31(+2.20%) |
Nov 09, 2004 | 13.92 | 14.22 | 13.91 | 14.18 | 37,851 | +0.00(+0.00%) |
Nov 08, 2004 | 14.68 | 14.72 | 14.07 | 14.18 | 113,443 | -0.60(-4.04%) |
Nov 05, 2004 | 14.66 | 14.78 | 14.66 | 14.78 | 34,594 | +0.16(+1.10%) |
Nov 04, 2004 | 14.60 | 14.63 | 14.25 | 14.62 | 50,094 | +0.03(+0.18%) |
Nov 03, 2004 | 14.15 | 14.60 | 14.15 | 14.59 | 16,398 | +0.57(+4.06%) |
Nov 02, 2004 | 13.66 | 14.20 | 13.65 | 14.02 | 35,605 | +0.39(+2.87%) |