Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.71 | 17.05 | 16.59 | 16.86 | 10,698 | +0.34(+2.09%) |
Jan 28, 2005 | 16.56 | 16.56 | 16.16 | 16.52 | 7,045 | -0.15(-0.92%) |
Jan 27, 2005 | 16.56 | 16.67 | 16.56 | 16.67 | 3,131 | +0.01(+0.05%) |
Jan 26, 2005 | 16.30 | 16.66 | 16.30 | 16.66 | 4,436 | +0.45(+2.79%) |
Jan 25, 2005 | 16.48 | 16.63 | 16.21 | 16.21 | 4,305 | -0.08(-0.47%) |
Jan 24, 2005 | 16.59 | 16.66 | 16.29 | 16.29 | 2,478 | -0.38(-2.30%) |
Jan 21, 2005 | 16.67 | 16.67 | 16.67 | 16.67 | 652 | -0.19(-1.14%) |
Jan 20, 2005 | 16.75 | 16.86 | 16.67 | 16.86 | 1,957 | +0.19(+1.15%) |
Jan 19, 2005 | 17.05 | 17.19 | 16.56 | 16.67 | 7,306 | -0.19(-1.14%) |
Jan 18, 2005 | 17.00 | 17.08 | 16.75 | 16.86 | 10,568 | +0.00(+0.00%) |
Jan 14, 2005 | 16.45 | 16.94 | 16.45 | 16.86 | 8,872 | +0.61(+3.72%) |
Jan 13, 2005 | 16.48 | 16.48 | 16.25 | 16.26 | 1,957 | -0.34(-2.03%) |
Jan 12, 2005 | 16.71 | 16.82 | 16.40 | 16.59 | 7,697 | -0.01(-0.08%) |
Jan 11, 2005 | 16.90 | 16.90 | 16.56 | 16.61 | 2,609 | -0.10(-0.61%) |
Jan 10, 2005 | 17.06 | 17.07 | 16.48 | 16.71 | 12,264 | -0.44(-2.55%) |
Jan 07, 2005 | 17.13 | 17.47 | 17.00 | 17.15 | 7,697 | +0.09(+0.54%) |
Jan 06, 2005 | 16.13 | 17.05 | 16.13 | 17.05 | 17,874 | +0.88(+5.45%) |
Jan 05, 2005 | 15.76 | 16.22 | 15.56 | 16.17 | 27,790 | +0.38(+2.43%) |
Jan 04, 2005 | 15.90 | 15.90 | 15.65 | 15.79 | 15,917 | -0.05(-0.29%) |
Jan 03, 2005 | 15.80 | 15.87 | 15.80 | 15.83 | 2,348 | +0.05(+0.29%) |
Dec 31, 2004 | 16.17 | 16.17 | 15.71 | 15.79 | 4,957 | -0.19(-1.20%) |
Dec 30, 2004 | 15.79 | 15.98 | 15.79 | 15.98 | 1,435 | +0.30(+1.91%) |
Dec 29, 2004 | 15.67 | 15.68 | 15.67 | 15.68 | 7,045 | +0.12(+0.79%) |
Dec 28, 2004 | 15.33 | 15.68 | 15.32 | 15.56 | 4,566 | +0.28(+1.81%) |
Dec 27, 2004 | 15.18 | 15.40 | 15.18 | 15.28 | 8,219 | +0.25(+1.68%) |
Dec 23, 2004 | 15.18 | 15.18 | 15.02 | 15.03 | 1,957 | -0.15(-0.96%) |
Dec 22, 2004 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 15.18 | 15.24 | 15.06 | 15.18 | 16,700 | +0.04(+0.25%) |
Dec 20, 2004 | 15.31 | 15.31 | 15.14 | 15.14 | 2,609 | -0.18(-1.20%) |
Dec 17, 2004 | 15.14 | 15.32 | 15.02 | 15.32 | 5,218 | +0.00(+0.00%) |
Dec 16, 2004 | 15.48 | 15.52 | 15.32 | 15.32 | 5,479 | -0.16(-1.04%) |
Dec 15, 2004 | 15.29 | 15.48 | 15.29 | 15.48 | 13,830 | +0.20(+1.30%) |
Dec 14, 2004 | 14.95 | 15.32 | 14.95 | 15.28 | 7,697 | +0.41(+2.78%) |
Dec 13, 2004 | 14.75 | 14.87 | 14.75 | 14.87 | 8,480 | +0.27(+1.84%) |
Dec 10, 2004 | 14.37 | 14.60 | 14.37 | 14.60 | 2,870 | +0.18(+1.28%) |
Dec 09, 2004 | 14.43 | 14.52 | 14.42 | 14.42 | 913 | -0.09(-0.63%) |
Dec 08, 2004 | 14.50 | 14.51 | 14.50 | 14.51 | 521 | +0.00(+0.00%) |
Dec 07, 2004 | 14.64 | 14.64 | 14.49 | 14.51 | 2,739 | -0.15(-0.99%) |
Dec 06, 2004 | 14.91 | 14.94 | 14.65 | 14.65 | 1,435 | -0.21(-1.44%) |
Dec 03, 2004 | 14.72 | 14.87 | 14.72 | 14.87 | 1,826 | +0.23(+1.57%) |
Dec 02, 2004 | 14.94 | 14.94 | 14.55 | 14.64 | 9,915 | -0.31(-2.05%) |
Dec 01, 2004 | 15.14 | 15.14 | 14.83 | 14.95 | 9,133 | -0.29(-1.91%) |
Nov 30, 2004 | 14.79 | 15.24 | 14.74 | 15.24 | 4,566 | +0.52(+3.54%) |
Nov 29, 2004 | 15.06 | 15.06 | 14.49 | 14.72 | 10,698 | -0.38(-2.54%) |
Nov 26, 2004 | 15.18 | 15.18 | 15.10 | 15.10 | 2,609 | +0.03(+0.20%) |
Nov 24, 2004 | 15.18 | 15.18 | 15.07 | 15.07 | 1,435 | -0.03(-0.20%) |
Nov 23, 2004 | 15.02 | 15.24 | 14.95 | 15.10 | 6,654 | +0.16(+1.08%) |
Nov 22, 2004 | 14.35 | 14.94 | 14.35 | 14.94 | 16,961 | +0.72(+5.07%) |
Nov 19, 2004 | 14.03 | 14.22 | 13.95 | 14.22 | 24,920 | +0.12(+0.87%) |
Nov 18, 2004 | 13.99 | 14.09 | 13.89 | 14.09 | 3,914 | +0.05(+0.38%) |
Nov 17, 2004 | 14.39 | 14.39 | 14.03 | 14.04 | 3,000 | -0.34(-2.40%) |
Nov 16, 2004 | 14.41 | 14.41 | 14.29 | 14.39 | 4,305 | +0.02(+0.11%) |
Nov 15, 2004 | 14.52 | 14.52 | 14.29 | 14.37 | 7,176 | -0.08(-0.53%) |
Nov 12, 2004 | 14.22 | 14.45 | 14.12 | 14.45 | 15,787 | +0.54(+3.86%) |
Nov 11, 2004 | 13.63 | 13.91 | 13.63 | 13.91 | 10,307 | +0.48(+3.54%) |
Nov 10, 2004 | 13.34 | 13.44 | 13.26 | 13.44 | 2,087 | -0.09(-0.68%) |
Nov 09, 2004 | 13.64 | 13.76 | 13.53 | 13.53 | 3,261 | -0.21(-1.51%) |
Nov 08, 2004 | 13.67 | 13.79 | 13.65 | 13.73 | 13,699 | +0.09(+0.67%) |
Nov 05, 2004 | 12.99 | 13.67 | 12.99 | 13.64 | 8,872 | +0.73(+5.64%) |
Nov 04, 2004 | 12.26 | 12.91 | 12.26 | 12.91 | 11,351 | +0.69(+5.64%) |
Nov 03, 2004 | 12.30 | 12.30 | 12.19 | 12.22 | 3,522 | +0.00(+0.00%) |
Nov 02, 2004 | 12.03 | 12.30 | 12.03 | 12.22 | 8,741 | +0.27(+2.24%) |