Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.66 | 13.82 | 13.46 | 13.66 | 436,384 | +0.00(+0.00%) |
Jan 28, 2005 | 13.84 | 13.91 | 13.18 | 13.66 | 384,630 | -0.15(-1.07%) |
Jan 27, 2005 | 14.05 | 14.09 | 13.74 | 13.81 | 446,784 | -0.14(-0.99%) |
Jan 26, 2005 | 14.04 | 14.08 | 13.75 | 13.95 | 305,307 | +0.10(+0.73%) |
Jan 25, 2005 | 13.91 | 14.19 | 13.78 | 13.85 | 335,666 | +0.06(+0.40%) |
Jan 24, 2005 | 14.05 | 14.05 | 13.73 | 13.79 | 226,046 | -0.17(-1.19%) |
Jan 21, 2005 | 14.00 | 14.20 | 13.76 | 13.96 | 274,523 | -0.10(-0.72%) |
Jan 20, 2005 | 13.90 | 14.31 | 13.82 | 14.06 | 380,569 | -0.01(-0.10%) |
Jan 19, 2005 | 14.40 | 14.55 | 13.97 | 14.07 | 318,805 | -0.47(-3.26%) |
Jan 18, 2005 | 13.95 | 14.62 | 13.73 | 14.55 | 450,640 | +0.60(+4.29%) |
Jan 14, 2005 | 14.05 | 14.08 | 13.73 | 13.95 | 452,869 | +0.06(+0.40%) |
Jan 13, 2005 | 14.08 | 14.59 | 13.85 | 13.89 | 364,508 | -0.29(-2.01%) |
Jan 12, 2005 | 14.24 | 14.64 | 13.88 | 14.18 | 418,488 | -0.06(-0.45%) |
Jan 11, 2005 | 14.43 | 14.49 | 14.09 | 14.24 | 322,181 | -0.27(-1.84%) |
Jan 10, 2005 | 14.41 | 14.55 | 14.09 | 14.51 | 638,501 | +0.32(+2.27%) |
Jan 07, 2005 | 14.63 | 14.76 | 13.87 | 14.19 | 489,768 | -0.16(-1.09%) |
Jan 06, 2005 | 14.13 | 14.49 | 13.99 | 14.34 | 394,735 | +0.30(+2.17%) |
Jan 05, 2005 | 14.57 | 14.68 | 13.82 | 14.04 | 418,141 | -0.41(-2.81%) |
Jan 04, 2005 | 15.06 | 15.13 | 14.23 | 14.44 | 629,528 | -0.41(-2.79%) |
Jan 03, 2005 | 15.52 | 15.57 | 14.83 | 14.86 | 397,748 | -0.56(-3.64%) |
Dec 31, 2004 | 15.70 | 15.70 | 15.25 | 15.42 | 242,406 | -0.08(-0.53%) |
Dec 30, 2004 | 15.17 | 15.83 | 15.17 | 15.50 | 275,081 | +0.14(+0.90%) |
Dec 29, 2004 | 15.48 | 15.66 | 15.12 | 15.37 | 360,298 | -0.31(-2.00%) |
Dec 28, 2004 | 14.90 | 15.73 | 14.89 | 15.68 | 377,449 | +0.65(+4.35%) |
Dec 27, 2004 | 15.10 | 15.63 | 14.90 | 15.02 | 490,456 | -0.03(-0.18%) |
Dec 23, 2004 | 14.36 | 15.11 | 14.36 | 15.05 | 368,982 | +0.49(+3.35%) |
Dec 22, 2004 | 14.23 | 14.74 | 14.22 | 14.56 | 414,467 | +0.07(+0.51%) |
Dec 21, 2004 | 13.85 | 14.60 | 13.85 | 14.49 | 351,179 | +0.54(+3.90%) |
Dec 20, 2004 | 14.43 | 14.66 | 13.85 | 13.95 | 415,878 | -0.48(-3.32%) |
Dec 17, 2004 | 14.35 | 14.55 | 14.06 | 14.43 | 1,335,241 | +0.02(+0.13%) |
Dec 16, 2004 | 14.05 | 14.63 | 13.95 | 14.41 | 504,894 | +0.27(+1.89%) |
Dec 15, 2004 | 14.05 | 14.45 | 14.05 | 14.14 | 564,383 | +0.06(+0.39%) |
Dec 14, 2004 | 13.82 | 14.20 | 13.82 | 14.08 | 543,323 | +0.18(+1.33%) |
Dec 13, 2004 | 13.96 | 14.11 | 13.73 | 13.90 | 361,709 | -0.19(-1.37%) |
Dec 10, 2004 | 13.99 | 14.33 | 13.99 | 14.09 | 321,869 | -0.08(-0.58%) |
Dec 09, 2004 | 14.10 | 14.35 | 13.84 | 14.18 | 341,083 | -0.16(-1.09%) |
Dec 08, 2004 | 13.73 | 14.41 | 13.64 | 14.33 | 562,104 | +0.55(+4.01%) |
Dec 07, 2004 | 13.90 | 14.28 | 13.71 | 13.78 | 550,705 | -0.03(-0.20%) |
Dec 06, 2004 | 13.81 | 14.01 | 13.49 | 13.81 | 502,832 | -0.03(-0.20%) |
Dec 03, 2004 | 14.05 | 14.29 | 13.74 | 13.84 | 427,820 | -0.34(-2.40%) |
Dec 02, 2004 | 13.98 | 14.32 | 13.88 | 14.18 | 375,930 | -0.02(-0.13%) |
Dec 01, 2004 | 14.00 | 14.23 | 13.79 | 14.20 | 788,877 | +0.16(+1.12%) |
Nov 30, 2004 | 14.07 | 14.14 | 13.73 | 14.04 | 550,054 | -0.03(-0.20%) |
Nov 29, 2004 | 14.25 | 14.36 | 13.81 | 14.07 | 452,028 | -0.02(-0.13%) |
Nov 26, 2004 | 13.94 | 14.17 | 13.86 | 14.08 | 144,922 | +0.36(+2.62%) |
Nov 24, 2004 | 13.78 | 14.04 | 13.60 | 13.73 | 439,761 | -0.17(-1.19%) |
Nov 23, 2004 | 14.09 | 14.18 | 13.51 | 13.89 | 728,846 | -0.18(-1.31%) |
Nov 22, 2004 | 13.51 | 14.08 | 13.51 | 14.08 | 732,645 | +0.57(+4.23%) |
Nov 19, 2004 | 13.26 | 13.97 | 12.85 | 13.50 | 2,310,836 | +0.70(+5.47%) |
Nov 18, 2004 | 12.10 | 14.84 | 11.93 | 12.80 | 2,437,195 | +0.74(+6.11%) |
Nov 17, 2004 | 12.41 | 12.76 | 12.02 | 12.07 | 945,633 | -0.22(-1.80%) |
Nov 16, 2004 | 12.21 | 12.56 | 12.07 | 12.29 | 863,890 | -0.07(-0.60%) |
Nov 15, 2004 | 12.25 | 12.39 | 11.94 | 12.36 | 424,563 | +0.22(+1.82%) |
Nov 12, 2004 | 11.96 | 12.16 | 11.75 | 12.14 | 492,953 | +0.12(+1.00%) |
Nov 11, 2004 | 12.10 | 12.15 | 11.94 | 12.02 | 682,384 | -0.15(-1.21%) |
Nov 10, 2004 | 12.16 | 12.23 | 11.95 | 12.17 | 588,266 | -0.12(-0.97%) |
Nov 09, 2004 | 11.28 | 12.35 | 11.11 | 12.29 | 1,494,384 | -0.72(-5.52%) |
Nov 08, 2004 | 13.03 | 13.03 | 12.83 | 13.01 | 640,155 | +0.05(+0.36%) |
Nov 05, 2004 | 12.88 | 13.00 | 12.76 | 12.96 | 344,448 | +0.07(+0.57%) |
Nov 04, 2004 | 12.44 | 12.96 | 12.44 | 12.89 | 622,027 | +0.29(+2.34%) |
Nov 03, 2004 | 12.85 | 12.89 | 12.45 | 12.59 | 491,759 | +0.03(+0.22%) |
Nov 02, 2004 | 12.57 | 12.83 | 12.45 | 12.56 | 362,794 | -0.09(-0.73%) |