Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.38 | 14.69 | 14.38 | 14.43 | 487,833 | +0.04(+0.24%) |
Jan 28, 2005 | 14.45 | 14.52 | 14.32 | 14.40 | 421,101 | -0.06(-0.43%) |
Jan 27, 2005 | 14.54 | 14.70 | 14.42 | 14.46 | 361,157 | -0.18(-1.22%) |
Jan 26, 2005 | 14.59 | 14.69 | 14.52 | 14.64 | 210,191 | +0.08(+0.56%) |
Jan 25, 2005 | 14.57 | 14.89 | 14.55 | 14.56 | 294,162 | -0.10(-0.66%) |
Jan 24, 2005 | 14.42 | 14.88 | 14.40 | 14.65 | 616,355 | +0.14(+0.97%) |
Jan 21, 2005 | 14.45 | 14.57 | 14.40 | 14.51 | 410,933 | +0.14(+0.98%) |
Jan 20, 2005 | 14.56 | 14.58 | 14.37 | 14.37 | 365,424 | -0.20(-1.39%) |
Jan 19, 2005 | 14.34 | 14.62 | 14.34 | 14.58 | 357,096 | +0.19(+1.30%) |
Jan 18, 2005 | 14.22 | 14.44 | 14.03 | 14.39 | 1,061,311 | +0.14(+0.98%) |
Jan 14, 2005 | 14.31 | 14.32 | 14.19 | 14.25 | 193,769 | +0.02(+0.16%) |
Jan 13, 2005 | 14.25 | 14.42 | 14.22 | 14.22 | 249,785 | -0.08(-0.55%) |
Jan 12, 2005 | 14.32 | 14.36 | 14.22 | 14.30 | 297,776 | -0.03(-0.22%) |
Jan 11, 2005 | 14.38 | 14.45 | 14.22 | 14.33 | 294,675 | -0.07(-0.51%) |
Jan 10, 2005 | 14.44 | 14.61 | 14.36 | 14.41 | 406,217 | -0.02(-0.14%) |
Jan 07, 2005 | 14.51 | 14.53 | 14.36 | 14.43 | 446,158 | +0.09(+0.62%) |
Jan 06, 2005 | 14.59 | 14.59 | 14.28 | 14.34 | 759,409 | -0.16(-1.07%) |
Jan 05, 2005 | 14.54 | 14.65 | 14.46 | 14.49 | 293,672 | -0.09(-0.64%) |
Jan 04, 2005 | 14.85 | 14.90 | 14.43 | 14.59 | 773,714 | -0.29(-1.96%) |
Jan 03, 2005 | 15.14 | 15.30 | 14.82 | 14.88 | 407,098 | -0.28(-1.83%) |
Dec 31, 2004 | 14.98 | 15.16 | 14.95 | 15.16 | 462,739 | +0.13(+0.86%) |
Dec 30, 2004 | 14.96 | 15.06 | 14.92 | 15.03 | 257,115 | +0.07(+0.47%) |
Dec 29, 2004 | 14.81 | 15.00 | 14.80 | 14.96 | 239,495 | +0.09(+0.60%) |
Dec 28, 2004 | 14.77 | 14.98 | 14.77 | 14.87 | 169,015 | +0.00(+0.00%) |
Dec 27, 2004 | 14.96 | 15.03 | 14.77 | 14.87 | 134,801 | -0.06(-0.42%) |
Dec 23, 2004 | 14.81 | 15.00 | 14.77 | 14.93 | 153,961 | +0.05(+0.37%) |
Dec 22, 2004 | 14.83 | 15.03 | 14.82 | 14.88 | 261,734 | -0.09(-0.60%) |
Dec 21, 2004 | 14.67 | 14.97 | 14.67 | 14.96 | 254,378 | +0.26(+1.75%) |
Dec 20, 2004 | 14.81 | 15.05 | 14.61 | 14.71 | 507,388 | -0.08(-0.53%) |
Dec 17, 2004 | 15.12 | 15.14 | 14.56 | 14.79 | 3,600,987 | -0.28(-1.89%) |
Dec 16, 2004 | 15.13 | 15.19 | 14.96 | 15.07 | 339,228 | -0.04(-0.26%) |
Dec 15, 2004 | 14.91 | 15.11 | 14.91 | 15.11 | 515,257 | +0.13(+0.88%) |
Dec 14, 2004 | 14.95 | 15.10 | 14.89 | 14.98 | 751,674 | -0.05(-0.31%) |
Dec 13, 2004 | 14.46 | 15.09 | 14.46 | 15.02 | 1,244,350 | +0.25(+1.71%) |
Dec 10, 2004 | 14.45 | 15.84 | 14.32 | 14.77 | 1,801,348 | +0.31(+2.16%) |
Dec 09, 2004 | 14.49 | 14.54 | 14.38 | 14.46 | 960,719 | -0.12(-0.80%) |
Dec 08, 2004 | 14.61 | 14.70 | 14.50 | 14.58 | 542,628 | -0.04(-0.27%) |
Dec 07, 2004 | 15.09 | 15.09 | 14.61 | 14.61 | 720,710 | -0.39(-2.60%) |
Dec 06, 2004 | 15.10 | 15.15 | 14.79 | 15.00 | 793,927 | -0.10(-0.64%) |
Dec 03, 2004 | 15.35 | 15.53 | 15.07 | 15.10 | 588,988 | -0.36(-2.32%) |
Dec 02, 2004 | 15.54 | 15.56 | 15.16 | 15.46 | 622,517 | -0.01(-0.05%) |
Dec 01, 2004 | 15.34 | 15.74 | 15.34 | 15.47 | 554,603 | -0.03(-0.18%) |
Nov 30, 2004 | 15.32 | 15.49 | 15.17 | 15.49 | 416,551 | +0.09(+0.61%) |
Nov 29, 2004 | 15.38 | 15.48 | 15.03 | 15.40 | 415,011 | -0.04(-0.25%) |
Nov 26, 2004 | 15.18 | 15.44 | 15.18 | 15.44 | 71,335 | +0.21(+1.41%) |
Nov 24, 2004 | 15.26 | 15.27 | 15.07 | 15.23 | 321,266 | -0.05(-0.31%) |
Nov 23, 2004 | 15.25 | 15.40 | 15.20 | 15.27 | 353,427 | -0.05(-0.30%) |
Nov 22, 2004 | 15.00 | 15.34 | 14.93 | 15.32 | 304,843 | +0.25(+1.65%) |
Nov 19, 2004 | 15.30 | 15.33 | 14.93 | 15.07 | 373,270 | -0.25(-1.60%) |
Nov 18, 2004 | 15.79 | 15.79 | 15.11 | 15.32 | 751,331 | -0.48(-3.01%) |
Nov 17, 2004 | 15.84 | 16.08 | 15.71 | 15.79 | 441,014 | +0.02(+0.12%) |
Nov 16, 2004 | 17.19 | 17.26 | 15.34 | 15.77 | 1,571,433 | -1.47(-8.54%) |
Nov 15, 2004 | 17.01 | 17.34 | 16.82 | 17.24 | 477,451 | +0.29(+1.72%) |
Nov 12, 2004 | 16.02 | 16.95 | 15.97 | 16.95 | 568,802 | +0.88(+5.45%) |
Nov 11, 2004 | 15.74 | 16.12 | 15.65 | 16.08 | 229,744 | +0.42(+2.66%) |
Nov 10, 2004 | 15.53 | 15.80 | 15.47 | 15.66 | 171,239 | +0.16(+1.03%) |
Nov 09, 2004 | 15.58 | 15.59 | 15.48 | 15.50 | 169,528 | -0.00(-0.03%) |
Nov 08, 2004 | 15.40 | 15.60 | 15.39 | 15.50 | 185,438 | +0.09(+0.56%) |
Nov 05, 2004 | 15.50 | 15.85 | 15.25 | 15.42 | 427,157 | -0.05(-0.33%) |
Nov 04, 2004 | 15.17 | 15.47 | 15.00 | 15.47 | 575,302 | +0.35(+2.29%) |
Nov 03, 2004 | 14.65 | 15.19 | 14.61 | 15.12 | 528,943 | +0.70(+4.87%) |
Nov 02, 2004 | 14.15 | 14.65 | 14.09 | 14.42 | 302,961 | -0.12(-0.86%) |