Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.31 | 15.65 | 15.23 | 15.41 | 381,561 | +0.49(+3.30%) |
Jan 28, 2005 | 15.13 | 15.24 | 14.85 | 14.92 | 281,702 | -0.17(-1.13%) |
Jan 27, 2005 | 15.15 | 15.22 | 15.02 | 15.09 | 318,335 | -0.02(-0.12%) |
Jan 26, 2005 | 14.86 | 15.13 | 14.85 | 15.11 | 308,495 | +0.30(+2.06%) |
Jan 25, 2005 | 14.50 | 15.10 | 14.48 | 14.80 | 359,538 | +0.44(+3.05%) |
Jan 24, 2005 | 14.99 | 15.05 | 14.36 | 14.37 | 509,877 | -0.49(-3.31%) |
Jan 21, 2005 | 15.31 | 15.44 | 14.74 | 14.86 | 271,941 | -0.36(-2.35%) |
Jan 20, 2005 | 15.36 | 15.49 | 15.20 | 15.22 | 289,258 | -0.22(-1.45%) |
Jan 19, 2005 | 15.81 | 16.00 | 15.29 | 15.44 | 294,897 | -0.45(-2.82%) |
Jan 18, 2005 | 15.56 | 16.01 | 15.55 | 15.89 | 431,165 | +0.19(+1.20%) |
Jan 14, 2005 | 15.65 | 15.77 | 15.45 | 15.70 | 494,412 | +0.21(+1.39%) |
Jan 13, 2005 | 16.05 | 16.15 | 15.43 | 15.48 | 389,904 | -0.42(-2.64%) |
Jan 12, 2005 | 15.76 | 16.00 | 15.48 | 15.90 | 400,132 | +0.16(+1.02%) |
Jan 11, 2005 | 15.58 | 15.89 | 15.58 | 15.74 | 239,188 | +0.11(+0.69%) |
Jan 10, 2005 | 15.76 | 15.88 | 15.53 | 15.64 | 353,030 | -0.04(-0.29%) |
Jan 07, 2005 | 15.90 | 16.20 | 15.64 | 15.68 | 561,920 | -0.12(-0.74%) |
Jan 06, 2005 | 16.18 | 16.25 | 15.71 | 15.80 | 935,410 | -0.32(-2.00%) |
Jan 05, 2005 | 17.41 | 17.52 | 16.12 | 16.12 | 1,130,249 | -1.31(-7.50%) |
Jan 04, 2005 | 18.04 | 18.29 | 17.39 | 17.43 | 467,140 | -0.74(-4.09%) |
Jan 03, 2005 | 17.99 | 18.31 | 17.97 | 18.17 | 553,156 | +0.21(+1.20%) |
Dec 31, 2004 | 18.20 | 18.25 | 17.90 | 17.95 | 269,146 | -0.26(-1.43%) |
Dec 30, 2004 | 18.26 | 18.30 | 18.12 | 18.21 | 422,769 | +0.00(+0.00%) |
Dec 29, 2004 | 18.00 | 18.24 | 17.90 | 18.21 | 425,562 | +0.12(+0.64%) |
Dec 28, 2004 | 17.83 | 18.16 | 17.70 | 18.10 | 382,548 | +0.40(+2.28%) |
Dec 27, 2004 | 17.56 | 17.93 | 17.53 | 17.70 | 276,073 | +0.14(+0.82%) |
Dec 23, 2004 | 17.48 | 17.89 | 17.46 | 17.55 | 345,008 | -0.33(-1.85%) |
Dec 22, 2004 | 17.48 | 17.94 | 17.48 | 17.88 | 482,542 | +0.30(+1.68%) |
Dec 21, 2004 | 17.35 | 17.63 | 17.18 | 17.59 | 319,311 | +0.29(+1.66%) |
Dec 20, 2004 | 17.54 | 17.70 | 17.21 | 17.30 | 350,818 | -0.18(-1.02%) |
Dec 17, 2004 | 17.61 | 17.68 | 17.28 | 17.48 | 656,052 | -0.15(-0.86%) |
Dec 16, 2004 | 17.62 | 17.78 | 17.36 | 17.63 | 283,112 | -0.07(-0.40%) |
Dec 15, 2004 | 17.64 | 17.96 | 17.51 | 17.70 | 391,151 | -0.04(-0.20%) |
Dec 14, 2004 | 17.69 | 17.88 | 17.69 | 17.74 | 232,724 | -0.08(-0.45%) |
Dec 13, 2004 | 17.75 | 17.90 | 17.41 | 17.82 | 317,970 | +0.11(+0.61%) |
Dec 10, 2004 | 17.78 | 17.91 | 17.53 | 17.71 | 371,263 | -0.13(-0.70%) |
Dec 09, 2004 | 17.53 | 18.06 | 17.49 | 17.84 | 725,769 | +0.24(+1.37%) |
Dec 08, 2004 | 16.88 | 17.69 | 16.88 | 17.60 | 508,016 | +0.72(+4.24%) |
Dec 07, 2004 | 17.29 | 17.50 | 16.78 | 16.88 | 430,031 | -0.44(-2.53%) |
Dec 06, 2004 | 17.57 | 17.77 | 17.23 | 17.32 | 399,418 | -0.41(-2.32%) |
Dec 03, 2004 | 17.52 | 17.89 | 17.31 | 17.73 | 443,326 | -0.04(-0.25%) |
Dec 02, 2004 | 17.56 | 18.07 | 17.56 | 17.78 | 516,842 | +0.05(+0.30%) |
Dec 01, 2004 | 17.09 | 17.87 | 17.09 | 17.72 | 665,549 | +0.69(+4.05%) |
Nov 30, 2004 | 17.14 | 17.45 | 16.99 | 17.03 | 710,015 | -0.06(-0.38%) |
Nov 29, 2004 | 16.67 | 17.17 | 16.67 | 17.10 | 505,222 | +0.40(+2.42%) |
Nov 26, 2004 | 16.80 | 16.85 | 16.67 | 16.69 | 121,557 | +0.04(+0.27%) |
Nov 24, 2004 | 16.48 | 16.77 | 16.33 | 16.65 | 434,500 | +0.10(+0.59%) |
Nov 23, 2004 | 16.29 | 16.67 | 16.23 | 16.55 | 1,178,034 | +0.19(+1.15%) |
Nov 22, 2004 | 16.00 | 16.47 | 15.99 | 16.36 | 735,824 | +0.28(+1.72%) |
Nov 19, 2004 | 16.16 | 16.33 | 15.99 | 16.08 | 577,956 | -0.29(-1.75%) |
Nov 18, 2004 | 16.37 | 16.48 | 16.16 | 16.37 | 657,057 | +0.05(+0.33%) |
Nov 17, 2004 | 16.05 | 16.45 | 15.90 | 16.32 | 998,938 | +0.21(+1.33%) |
Nov 16, 2004 | 16.07 | 16.41 | 16.07 | 16.10 | 732,807 | -0.34(-2.07%) |
Nov 15, 2004 | 15.61 | 16.60 | 15.48 | 16.44 | 990,446 | +0.22(+1.38%) |
Nov 12, 2004 | 16.13 | 16.35 | 16.02 | 16.22 | 224,233 | +0.24(+1.51%) |
Nov 11, 2004 | 15.54 | 15.99 | 15.36 | 15.98 | 653,817 | +0.24(+1.54%) |
Nov 10, 2004 | 16.37 | 16.59 | 15.73 | 15.73 | 1,168,872 | -1.00(-5.99%) |
Nov 09, 2004 | 16.24 | 16.74 | 16.11 | 16.74 | 331,377 | +0.46(+2.80%) |
Nov 08, 2004 | 16.16 | 16.51 | 16.13 | 16.28 | 325,009 | -0.25(-1.52%) |
Nov 05, 2004 | 16.29 | 16.59 | 16.04 | 16.53 | 420,311 | +0.18(+1.09%) |
Nov 04, 2004 | 15.35 | 16.50 | 15.35 | 16.35 | 744,092 | +0.70(+4.46%) |
Nov 03, 2004 | 15.47 | 15.94 | 15.40 | 15.65 | 400,871 | -0.04(-0.29%) |
Nov 02, 2004 | 15.34 | 15.81 | 15.05 | 15.70 | 703,424 | +0.25(+1.62%) |