Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.73 | 14.73 | 14.53 | 14.58 | 4,409 | +0.09(+0.62%) |
Jan 28, 2005 | 14.49 | 14.55 | 14.29 | 14.49 | 14,132 | +0.08(+0.58%) |
Jan 27, 2005 | 14.76 | 14.76 | 14.29 | 14.41 | 26,942 | -0.18(-1.22%) |
Jan 26, 2005 | 14.52 | 14.76 | 14.50 | 14.59 | 3,803 | +0.07(+0.45%) |
Jan 25, 2005 | 14.41 | 14.52 | 14.29 | 14.52 | 3,373 | +0.14(+0.99%) |
Jan 24, 2005 | 14.29 | 14.38 | 14.29 | 14.38 | 1,872 | +0.08(+0.54%) |
Jan 21, 2005 | 14.20 | 14.30 | 14.20 | 14.30 | 8,273 | +0.10(+0.71%) |
Jan 20, 2005 | 14.17 | 14.29 | 14.08 | 14.20 | 21,951 | -0.32(-2.21%) |
Jan 19, 2005 | 14.64 | 14.64 | 14.36 | 14.52 | 2,773 | +0.10(+0.66%) |
Jan 18, 2005 | 14.31 | 14.42 | 14.29 | 14.42 | 7,391 | +0.11(+0.79%) |
Jan 14, 2005 | 14.31 | 14.44 | 14.31 | 14.31 | 2,099 | -0.12(-0.83%) |
Jan 13, 2005 | 14.29 | 14.43 | 14.29 | 14.43 | 503 | +0.14(+0.96%) |
Jan 12, 2005 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 14.19 | 14.35 | 14.19 | 14.29 | 7,937 | +0.00(+0.00%) |
Jan 10, 2005 | 14.29 | 14.35 | 14.26 | 14.29 | 28,069 | +0.00(+0.00%) |
Jan 07, 2005 | 14.37 | 14.37 | 14.29 | 14.29 | 2,855 | -0.11(-0.75%) |
Jan 06, 2005 | 14.52 | 14.52 | 14.29 | 14.40 | 878 | -0.18(-1.26%) |
Jan 05, 2005 | 14.50 | 14.82 | 14.50 | 14.59 | 7,223 | +0.17(+1.20%) |
Jan 04, 2005 | 14.82 | 14.82 | 14.41 | 14.41 | 15,497 | -0.05(-0.37%) |
Jan 03, 2005 | 14.29 | 14.94 | 14.29 | 14.47 | 19,989 | +0.05(+0.37%) |
Dec 31, 2004 | 14.53 | 14.84 | 13.57 | 14.41 | 53,585 | -0.12(-0.82%) |
Dec 30, 2004 | 14.53 | 14.64 | 14.53 | 14.53 | 4,367 | -0.12(-0.81%) |
Dec 29, 2004 | 14.64 | 14.67 | 14.64 | 14.65 | 2,183 | +0.01(+0.04%) |
Dec 28, 2004 | 14.65 | 14.65 | 14.64 | 14.64 | 335 | -0.01(-0.08%) |
Dec 27, 2004 | 14.70 | 14.70 | 14.64 | 14.66 | 13,102 | +0.00(+0.00%) |
Dec 23, 2004 | 14.59 | 14.73 | 14.59 | 14.66 | 6,215 | +0.07(+0.49%) |
Dec 22, 2004 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 14.59 | 14.59 | 14.59 | 14.59 | 3,359 | -0.01(-0.04%) |
Dec 20, 2004 | 14.73 | 14.73 | 14.59 | 14.59 | 335 | -0.29(-1.92%) |
Dec 17, 2004 | 14.94 | 14.94 | 14.60 | 14.88 | 1,007 | +0.33(+2.25%) |
Dec 16, 2004 | 14.46 | 14.57 | 14.34 | 14.55 | 2,015 | +0.21(+1.45%) |
Dec 15, 2004 | 14.81 | 14.84 | 14.34 | 14.34 | 3,527 | -0.48(-3.25%) |
Dec 14, 2004 | 14.64 | 14.82 | 14.38 | 14.82 | 7,727 | +0.36(+2.51%) |
Dec 13, 2004 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 14.32 | 14.59 | 14.27 | 14.46 | 3,863 | -0.10(-0.65%) |
Dec 09, 2004 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 14.69 | 14.69 | 14.56 | 14.56 | 1,847 | +0.00(+0.00%) |
Dec 07, 2004 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 14.82 | 14.82 | 14.56 | 14.56 | 3,527 | -0.11(-0.73%) |
Dec 03, 2004 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 14.44 | 14.66 | 14.44 | 14.66 | 15,118 | +0.02(+0.12%) |
Dec 01, 2004 | 14.64 | 14.64 | 14.64 | 14.64 | 167 | +0.00(+0.00%) |
Nov 30, 2004 | 14.75 | 14.85 | 14.64 | 14.64 | 1,007 | -0.10(-0.69%) |
Nov 29, 2004 | 14.82 | 14.88 | 14.75 | 14.75 | 2,015 | +0.04(+0.28%) |
Nov 26, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 14.61 | 14.70 | 14.61 | 14.70 | 1,343 | +0.03(+0.20%) |
Nov 22, 2004 | 14.97 | 14.97 | 14.61 | 14.67 | 9,910 | +0.05(+0.33%) |
Nov 19, 2004 | 14.64 | 14.76 | 14.61 | 14.63 | 48,378 | -0.02(-0.12%) |
Nov 18, 2004 | 14.64 | 14.64 | 14.64 | 14.64 | 6,551 | +0.00(+0.00%) |
Nov 17, 2004 | 14.61 | 14.81 | 14.61 | 14.64 | 9,910 | -0.03(-0.20%) |
Nov 16, 2004 | 14.61 | 14.67 | 14.61 | 14.67 | 5,207 | +0.06(+0.41%) |
Nov 15, 2004 | 14.63 | 14.63 | 14.61 | 14.61 | 671 | -0.06(-0.41%) |
Nov 12, 2004 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 14.67 | 14.67 | 14.67 | 14.67 | 3,359 | -0.18(-1.24%) |
Nov 09, 2004 | 14.86 | 14.86 | 14.86 | 14.86 | 167 | +0.00(+0.00%) |
Nov 08, 2004 | 14.74 | 14.86 | 14.74 | 14.86 | 839 | -0.04(-0.24%) |
Nov 05, 2004 | 14.61 | 14.89 | 14.61 | 14.89 | 671 | +0.24(+1.67%) |
Nov 04, 2004 | 14.67 | 14.67 | 14.60 | 14.65 | 671 | -0.24(-1.60%) |
Nov 03, 2004 | 14.73 | 14.89 | 14.51 | 14.89 | 23,013 | +0.36(+2.50%) |
Nov 02, 2004 | 14.79 | 14.79 | 14.53 | 14.53 | 1,511 | -0.20(-1.37%) |