Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.92 | 16.12 | 15.79 | 16.12 | 24,993 | -0.08(-0.50%) |
Jan 28, 2005 | 15.85 | 16.20 | 15.84 | 16.20 | 11,899 | +0.12(+0.76%) |
Jan 27, 2005 | 16.12 | 16.12 | 15.84 | 16.08 | 13,853 | -0.08(-0.50%) |
Jan 26, 2005 | 15.82 | 16.29 | 15.75 | 16.16 | 15,513 | +0.29(+1.80%) |
Jan 25, 2005 | 15.87 | 15.91 | 15.75 | 15.88 | 12,630 | +0.11(+0.73%) |
Jan 24, 2005 | 15.84 | 15.92 | 15.76 | 15.76 | 16,563 | -0.13(-0.82%) |
Jan 21, 2005 | 15.88 | 15.97 | 15.81 | 15.89 | 19,111 | +0.06(+0.36%) |
Jan 20, 2005 | 15.88 | 15.88 | 15.79 | 15.84 | 2,940 | -0.12(-0.77%) |
Jan 19, 2005 | 15.88 | 15.98 | 15.88 | 15.96 | 10,474 | +0.05(+0.31%) |
Jan 18, 2005 | 15.53 | 16.00 | 15.53 | 15.91 | 15,967 | +0.16(+0.98%) |
Jan 14, 2005 | 15.51 | 15.88 | 15.51 | 15.75 | 2,435 | +0.05(+0.34%) |
Jan 13, 2005 | 15.51 | 15.79 | 15.51 | 15.70 | 38,863 | -0.03(-0.18%) |
Jan 12, 2005 | 15.71 | 15.89 | 15.71 | 15.73 | 30,939 | -0.19(-1.18%) |
Jan 11, 2005 | 16.08 | 16.08 | 15.89 | 15.92 | 1,837 | -0.16(-0.97%) |
Jan 10, 2005 | 15.68 | 16.07 | 15.64 | 16.07 | 21,283 | +0.03(+0.20%) |
Jan 07, 2005 | 15.96 | 16.19 | 15.96 | 16.04 | 33,749 | -0.04(-0.25%) |
Jan 06, 2005 | 16.48 | 16.82 | 16.00 | 16.08 | 27,502 | -0.31(-1.89%) |
Jan 05, 2005 | 17.14 | 17.14 | 16.32 | 16.39 | 25,039 | -0.52(-3.09%) |
Jan 04, 2005 | 17.14 | 17.14 | 16.17 | 16.91 | 25,651 | +0.08(+0.49%) |
Jan 03, 2005 | 16.61 | 17.12 | 16.16 | 16.83 | 21,819 | +0.26(+1.58%) |
Dec 31, 2004 | 16.15 | 16.64 | 16.02 | 16.57 | 22,768 | +0.59(+3.68%) |
Dec 30, 2004 | 16.12 | 16.12 | 15.84 | 15.98 | 21,316 | -0.02(-0.10%) |
Dec 29, 2004 | 16.22 | 16.57 | 15.91 | 16.00 | 34,179 | -0.27(-1.66%) |
Dec 28, 2004 | 15.92 | 17.01 | 15.92 | 16.27 | 32,832 | +0.15(+0.91%) |
Dec 27, 2004 | 16.48 | 16.48 | 15.93 | 16.12 | 15,313 | -0.29(-1.74%) |
Dec 23, 2004 | 16.37 | 16.45 | 16.24 | 16.41 | 13,720 | -0.04(-0.25%) |
Dec 22, 2004 | 16.09 | 16.45 | 15.98 | 16.45 | 17,886 | +0.41(+2.54%) |
Dec 21, 2004 | 16.00 | 16.08 | 15.88 | 16.04 | 13,720 | +0.16(+1.02%) |
Dec 20, 2004 | 16.04 | 16.12 | 15.88 | 15.88 | 18,008 | -0.12(-0.76%) |
Dec 17, 2004 | 15.35 | 16.00 | 15.11 | 16.00 | 214,755 | +0.51(+3.27%) |
Dec 16, 2004 | 15.35 | 15.55 | 15.35 | 15.49 | 17,273 | -0.06(-0.37%) |
Dec 15, 2004 | 15.44 | 15.60 | 15.10 | 15.55 | 27,441 | -0.04(-0.26%) |
Dec 14, 2004 | 15.11 | 15.63 | 15.11 | 15.59 | 40,549 | +0.24(+1.60%) |
Dec 13, 2004 | 15.53 | 15.64 | 15.33 | 15.35 | 44,960 | -0.10(-0.63%) |
Dec 10, 2004 | 15.26 | 15.49 | 15.17 | 15.44 | 21,806 | +0.17(+1.12%) |
Dec 09, 2004 | 15.13 | 15.28 | 14.77 | 15.27 | 26,339 | -0.03(-0.21%) |
Dec 08, 2004 | 15.31 | 15.31 | 15.11 | 15.31 | 15,313 | +0.24(+1.57%) |
Dec 07, 2004 | 15.23 | 15.23 | 14.49 | 15.07 | 24,746 | -0.44(-2.84%) |
Dec 06, 2004 | 15.42 | 15.58 | 15.41 | 15.51 | 27,196 | -0.04(-0.26%) |
Dec 03, 2004 | 15.22 | 15.59 | 15.22 | 15.55 | 7,472 | +0.04(+0.26%) |
Dec 02, 2004 | 15.41 | 15.75 | 15.41 | 15.51 | 15,068 | -0.14(-0.89%) |
Dec 01, 2004 | 15.44 | 16.04 | 15.37 | 15.65 | 31,239 | -0.39(-2.44%) |
Nov 30, 2004 | 16.01 | 16.19 | 15.97 | 16.04 | 21,561 | +0.24(+1.50%) |
Nov 29, 2004 | 14.76 | 15.98 | 14.76 | 15.80 | 20,213 | +0.29(+1.89%) |
Nov 26, 2004 | 15.50 | 15.52 | 15.50 | 15.51 | 1,347 | +0.01(+0.05%) |
Nov 24, 2004 | 15.31 | 15.51 | 15.24 | 15.50 | 35,404 | +0.17(+1.12%) |
Nov 23, 2004 | 14.98 | 15.41 | 14.98 | 15.33 | 23,766 | +0.56(+3.76%) |
Nov 22, 2004 | 14.80 | 15.02 | 14.71 | 14.77 | 23,031 | -0.27(-1.80%) |
Nov 19, 2004 | 15.52 | 15.52 | 14.92 | 15.04 | 21,928 | -0.38(-2.48%) |
Nov 18, 2004 | 15.35 | 15.51 | 15.35 | 15.43 | 15,435 | +0.02(+0.11%) |
Nov 17, 2004 | 15.89 | 15.90 | 15.39 | 15.41 | 31,851 | -0.30(-1.92%) |
Nov 16, 2004 | 15.85 | 15.85 | 15.48 | 15.71 | 23,398 | -0.14(-0.88%) |
Nov 15, 2004 | 15.77 | 15.93 | 15.75 | 15.85 | 27,319 | +0.11(+0.67%) |
Nov 12, 2004 | 15.43 | 15.75 | 15.31 | 15.75 | 17,151 | +0.30(+1.96%) |
Nov 11, 2004 | 15.22 | 15.55 | 15.22 | 15.44 | 31,606 | +0.01(+0.05%) |
Nov 10, 2004 | 14.73 | 15.48 | 14.61 | 15.44 | 56,475 | +0.74(+5.06%) |
Nov 09, 2004 | 14.48 | 14.69 | 14.38 | 14.69 | 17,518 | +0.25(+1.75%) |
Nov 08, 2004 | 13.59 | 14.45 | 13.59 | 14.44 | 25,604 | +0.38(+2.67%) |
Nov 05, 2004 | 13.29 | 14.06 | 13.29 | 14.06 | 31,729 | +0.47(+3.42%) |
Nov 04, 2004 | 13.81 | 13.81 | 13.35 | 13.60 | 74,607 | -0.03(-0.24%) |
Nov 03, 2004 | 13.62 | 13.91 | 13.36 | 13.63 | 43,857 | +0.24(+1.83%) |
Nov 02, 2004 | 13.91 | 13.91 | 13.32 | 13.39 | 13,598 | -0.14(-1.03%) |