Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.33 | 15.42 | 14.87 | 15.19 | 115,143 | +0.09(+0.62%) |
Jan 28, 2005 | 14.89 | 15.21 | 14.85 | 15.10 | 53,003 | -0.09(-0.61%) |
Jan 27, 2005 | 15.19 | 15.23 | 15.02 | 15.19 | 32,813 | -0.06(-0.39%) |
Jan 26, 2005 | 14.64 | 15.31 | 14.38 | 15.25 | 87,003 | +0.73(+5.04%) |
Jan 25, 2005 | 14.64 | 14.64 | 14.22 | 14.52 | 51,611 | +0.22(+1.51%) |
Jan 24, 2005 | 14.45 | 14.56 | 14.22 | 14.30 | 41,150 | +0.05(+0.39%) |
Jan 21, 2005 | 14.23 | 14.43 | 14.19 | 14.25 | 80,370 | -0.07(-0.50%) |
Jan 20, 2005 | 14.30 | 14.51 | 14.23 | 14.32 | 92,525 | -0.10(-0.70%) |
Jan 19, 2005 | 14.53 | 14.73 | 14.38 | 14.42 | 72,642 | -0.31(-2.13%) |
Jan 18, 2005 | 14.18 | 14.77 | 14.18 | 14.73 | 74,186 | +0.22(+1.52%) |
Jan 14, 2005 | 14.18 | 14.65 | 14.18 | 14.51 | 62,279 | +0.28(+1.96%) |
Jan 13, 2005 | 14.37 | 14.37 | 14.18 | 14.23 | 67,482 | -0.10(-0.71%) |
Jan 12, 2005 | 14.30 | 14.38 | 14.08 | 14.34 | 72,649 | +0.01(+0.09%) |
Jan 11, 2005 | 14.42 | 14.51 | 14.12 | 14.32 | 68,494 | -0.26(-1.77%) |
Jan 10, 2005 | 14.49 | 14.89 | 14.39 | 14.58 | 74,205 | +0.08(+0.55%) |
Jan 07, 2005 | 15.01 | 15.01 | 14.50 | 14.50 | 94,478 | -0.30(-2.00%) |
Jan 06, 2005 | 14.81 | 15.00 | 14.76 | 14.80 | 56,842 | -0.06(-0.43%) |
Jan 05, 2005 | 14.99 | 15.22 | 14.81 | 14.86 | 108,463 | -0.12(-0.82%) |
Jan 04, 2005 | 15.31 | 15.31 | 14.98 | 14.98 | 111,881 | -0.16(-1.03%) |
Jan 03, 2005 | 15.07 | 15.26 | 15.02 | 15.14 | 77,292 | -0.10(-0.67%) |
Dec 31, 2004 | 15.28 | 15.35 | 15.11 | 15.24 | 47,514 | -0.05(-0.30%) |
Dec 30, 2004 | 15.23 | 15.40 | 15.20 | 15.29 | 49,405 | +0.06(+0.39%) |
Dec 29, 2004 | 15.17 | 15.33 | 15.13 | 15.23 | 43,495 | -0.13(-0.83%) |
Dec 28, 2004 | 15.14 | 15.36 | 15.02 | 15.36 | 71,153 | +0.18(+1.20%) |
Dec 27, 2004 | 15.02 | 15.23 | 14.81 | 15.17 | 54,133 | +0.04(+0.25%) |
Dec 23, 2004 | 15.19 | 15.29 | 15.09 | 15.14 | 27,421 | +0.05(+0.34%) |
Dec 22, 2004 | 14.89 | 15.33 | 14.89 | 15.09 | 55,315 | -0.13(-0.83%) |
Dec 21, 2004 | 14.89 | 15.21 | 14.89 | 15.21 | 76,590 | +0.22(+1.47%) |
Dec 20, 2004 | 14.86 | 15.19 | 14.86 | 14.99 | 80,845 | +0.02(+0.11%) |
Dec 17, 2004 | 15.02 | 15.02 | 14.78 | 14.98 | 126,469 | +0.01(+0.08%) |
Dec 16, 2004 | 15.01 | 15.02 | 14.83 | 14.96 | 91,010 | -0.05(-0.31%) |
Dec 15, 2004 | 14.55 | 15.01 | 14.55 | 15.01 | 107,794 | +0.15(+1.02%) |
Dec 14, 2004 | 14.67 | 14.86 | 14.51 | 14.86 | 85,100 | +0.08(+0.54%) |
Dec 13, 2004 | 14.17 | 14.78 | 14.15 | 14.78 | 89,592 | +0.34(+2.34%) |
Dec 10, 2004 | 14.38 | 14.48 | 14.14 | 14.44 | 149,162 | +0.13(+0.89%) |
Dec 09, 2004 | 14.16 | 14.38 | 13.85 | 14.31 | 85,809 | +0.17(+1.20%) |
Dec 08, 2004 | 14.09 | 14.14 | 13.94 | 14.14 | 45,623 | +0.21(+1.52%) |
Dec 07, 2004 | 14.18 | 14.28 | 13.90 | 13.93 | 71,153 | -0.30(-2.11%) |
Dec 06, 2004 | 14.22 | 14.31 | 14.16 | 14.23 | 51,296 | -0.04(-0.27%) |
Dec 03, 2004 | 14.21 | 14.40 | 14.21 | 14.27 | 65,007 | -0.16(-1.14%) |
Dec 02, 2004 | 14.29 | 14.62 | 14.21 | 14.43 | 73,990 | -0.26(-1.76%) |
Dec 01, 2004 | 14.34 | 14.76 | 14.34 | 14.69 | 105,193 | +0.19(+1.34%) |
Nov 30, 2004 | 14.48 | 14.61 | 14.41 | 14.50 | 68,316 | -0.11(-0.78%) |
Nov 29, 2004 | 14.10 | 14.65 | 14.10 | 14.61 | 91,483 | +0.02(+0.12%) |
Nov 26, 2004 | 14.25 | 14.67 | 14.25 | 14.59 | 31,439 | +0.11(+0.73%) |
Nov 24, 2004 | 14.34 | 14.52 | 14.20 | 14.49 | 104,248 | +0.19(+1.33%) |
Nov 23, 2004 | 13.68 | 14.33 | 13.68 | 14.30 | 178,238 | +0.40(+2.89%) |
Nov 22, 2004 | 13.97 | 13.97 | 13.64 | 13.90 | 117,958 | +0.19(+1.36%) |
Nov 19, 2004 | 13.80 | 13.85 | 13.70 | 13.71 | 42,077 | -0.10(-0.73%) |
Nov 18, 2004 | 13.84 | 13.84 | 13.62 | 13.81 | 51,296 | -0.03(-0.24%) |
Nov 17, 2004 | 13.75 | 13.90 | 13.75 | 13.85 | 73,990 | +0.12(+0.89%) |
Nov 16, 2004 | 13.53 | 13.85 | 13.53 | 13.72 | 66,662 | -0.14(-1.04%) |
Nov 15, 2004 | 13.67 | 13.87 | 13.67 | 13.87 | 72,099 | +0.12(+0.89%) |
Nov 12, 2004 | 13.69 | 13.74 | 13.64 | 13.74 | 84,864 | +0.04(+0.31%) |
Nov 11, 2004 | 13.74 | 13.74 | 13.59 | 13.70 | 70,444 | +0.04(+0.31%) |
Nov 10, 2004 | 13.69 | 13.69 | 13.55 | 13.66 | 58,152 | +0.03(+0.19%) |
Nov 09, 2004 | 13.66 | 13.69 | 13.54 | 13.63 | 64,771 | +0.01(+0.09%) |
Nov 08, 2004 | 13.64 | 13.68 | 13.58 | 13.62 | 42,313 | -0.07(-0.53%) |
Nov 05, 2004 | 13.71 | 13.71 | 13.54 | 13.69 | 113,940 | +0.02(+0.15%) |
Nov 04, 2004 | 13.49 | 13.69 | 13.49 | 13.67 | 62,879 | +0.08(+0.59%) |
Nov 03, 2004 | 13.49 | 13.59 | 13.46 | 13.59 | 78,481 | +0.22(+1.68%) |
Nov 02, 2004 | 13.53 | 13.55 | 13.37 | 13.37 | 73,044 | -0.12(-0.91%) |