Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.22 | 14.38 | 14.10 | 14.11 | 277,127 | +0.03(+0.18%) |
Jan 28, 2005 | 14.34 | 14.38 | 14.06 | 14.09 | 524,621 | -0.26(-1.79%) |
Jan 27, 2005 | 14.43 | 14.51 | 14.32 | 14.34 | 210,715 | -0.16(-1.12%) |
Jan 26, 2005 | 14.61 | 14.64 | 14.30 | 14.51 | 318,708 | +0.11(+0.77%) |
Jan 25, 2005 | 14.51 | 14.81 | 14.33 | 14.39 | 261,080 | +0.02(+0.12%) |
Jan 24, 2005 | 14.51 | 14.68 | 14.34 | 14.38 | 227,347 | -0.08(-0.53%) |
Jan 21, 2005 | 14.63 | 14.63 | 14.39 | 14.45 | 187,523 | -0.18(-1.23%) |
Jan 20, 2005 | 14.86 | 14.86 | 14.50 | 14.63 | 401,986 | -0.31(-2.06%) |
Jan 19, 2005 | 14.97 | 15.27 | 14.87 | 14.94 | 448,838 | -0.03(-0.17%) |
Jan 18, 2005 | 14.57 | 15.00 | 14.46 | 14.97 | 324,916 | +0.22(+1.51%) |
Jan 14, 2005 | 14.62 | 14.74 | 14.45 | 14.74 | 228,401 | +0.21(+1.47%) |
Jan 13, 2005 | 14.80 | 14.80 | 14.44 | 14.53 | 380,786 | -0.24(-1.62%) |
Jan 12, 2005 | 14.64 | 14.87 | 14.55 | 14.77 | 351,270 | +0.13(+0.87%) |
Jan 11, 2005 | 14.33 | 14.64 | 14.26 | 14.64 | 431,737 | +0.31(+2.14%) |
Jan 10, 2005 | 14.35 | 14.54 | 14.26 | 14.33 | 213,057 | +0.07(+0.48%) |
Jan 07, 2005 | 14.56 | 14.56 | 14.25 | 14.27 | 305,472 | -0.25(-1.71%) |
Jan 06, 2005 | 14.81 | 14.81 | 14.45 | 14.51 | 348,927 | -0.21(-1.45%) |
Jan 05, 2005 | 14.66 | 14.89 | 14.45 | 14.73 | 437,945 | -0.02(-0.12%) |
Jan 04, 2005 | 14.92 | 14.98 | 14.68 | 14.74 | 472,850 | -0.09(-0.63%) |
Jan 03, 2005 | 15.15 | 15.21 | 14.77 | 14.84 | 338,034 | -0.24(-1.59%) |
Dec 31, 2004 | 15.03 | 15.15 | 14.90 | 15.08 | 212,706 | -0.02(-0.11%) |
Dec 30, 2004 | 15.14 | 15.20 | 14.99 | 15.09 | 143,600 | +0.03(+0.23%) |
Dec 29, 2004 | 15.11 | 15.15 | 14.96 | 15.06 | 139,149 | -0.08(-0.51%) |
Dec 28, 2004 | 14.94 | 15.14 | 14.84 | 15.14 | 255,927 | +0.20(+1.31%) |
Dec 27, 2004 | 15.06 | 15.06 | 14.83 | 14.94 | 137,978 | -0.03(-0.23%) |
Dec 23, 2004 | 15.03 | 15.06 | 14.92 | 14.97 | 194,317 | -0.03(-0.23%) |
Dec 22, 2004 | 14.92 | 15.10 | 14.92 | 15.01 | 270,333 | +0.00(+0.00%) |
Dec 21, 2004 | 15.03 | 15.09 | 14.84 | 15.01 | 213,057 | +0.06(+0.40%) |
Dec 20, 2004 | 14.80 | 15.02 | 14.80 | 14.95 | 251,241 | +0.15(+1.04%) |
Dec 17, 2004 | 14.83 | 14.99 | 14.78 | 14.80 | 280,055 | -0.16(-1.09%) |
Dec 16, 2004 | 14.74 | 14.99 | 14.51 | 14.96 | 419,790 | +0.22(+1.51%) |
Dec 15, 2004 | 14.30 | 14.74 | 14.04 | 14.74 | 474,958 | +0.39(+2.74%) |
Dec 14, 2004 | 14.50 | 14.70 | 14.31 | 14.34 | 433,260 | -0.32(-2.21%) |
Dec 13, 2004 | 14.42 | 14.69 | 14.39 | 14.67 | 303,130 | +0.16(+1.12%) |
Dec 10, 2004 | 14.58 | 14.61 | 14.39 | 14.51 | 179,675 | -0.08(-0.53%) |
Dec 09, 2004 | 14.50 | 14.69 | 14.39 | 14.58 | 217,860 | +0.09(+0.65%) |
Dec 08, 2004 | 14.51 | 14.75 | 14.34 | 14.49 | 454,695 | -0.09(-0.59%) |
Dec 07, 2004 | 14.81 | 14.81 | 14.57 | 14.57 | 282,163 | -0.24(-1.61%) |
Dec 06, 2004 | 14.84 | 14.84 | 14.63 | 14.81 | 307,346 | -0.03(-0.17%) |
Dec 03, 2004 | 14.85 | 15.15 | 14.72 | 14.84 | 326,321 | -0.16(-1.08%) |
Dec 02, 2004 | 14.81 | 15.15 | 14.80 | 15.00 | 176,630 | -0.03(-0.17%) |
Dec 01, 2004 | 14.84 | 15.21 | 14.84 | 15.03 | 374,930 | +0.34(+2.33%) |
Nov 30, 2004 | 14.97 | 15.14 | 14.66 | 14.68 | 319,645 | -0.36(-2.38%) |
Nov 29, 2004 | 15.25 | 15.25 | 14.75 | 15.04 | 271,505 | -0.12(-0.79%) |
Nov 26, 2004 | 14.92 | 15.16 | 14.86 | 15.16 | 101,199 | +0.33(+2.25%) |
Nov 24, 2004 | 14.57 | 14.86 | 14.57 | 14.83 | 174,873 | +0.18(+1.22%) |
Nov 23, 2004 | 14.62 | 14.80 | 14.37 | 14.65 | 235,429 | -0.13(-0.87%) |
Nov 22, 2004 | 14.46 | 14.78 | 14.42 | 14.78 | 156,601 | +0.40(+2.79%) |
Nov 19, 2004 | 14.68 | 14.77 | 14.37 | 14.38 | 172,413 | -0.44(-3.00%) |
Nov 18, 2004 | 14.54 | 14.92 | 14.54 | 14.82 | 157,304 | +0.20(+1.34%) |
Nov 17, 2004 | 14.59 | 14.80 | 14.48 | 14.62 | 231,095 | +0.23(+1.60%) |
Nov 16, 2004 | 14.68 | 14.69 | 14.37 | 14.39 | 206,264 | -0.36(-2.43%) |
Nov 15, 2004 | 14.75 | 14.75 | 14.52 | 14.75 | 184,361 | -0.09(-0.63%) |
Nov 12, 2004 | 14.74 | 14.88 | 14.64 | 14.85 | 142,194 | +0.03(+0.23%) |
Nov 11, 2004 | 14.63 | 14.83 | 14.58 | 14.81 | 150,979 | +0.26(+1.82%) |
Nov 10, 2004 | 14.31 | 14.71 | 14.31 | 14.55 | 138,329 | +0.07(+0.47%) |
Nov 09, 2004 | 14.40 | 14.58 | 14.22 | 14.48 | 213,174 | -0.01(-0.06%) |
Nov 08, 2004 | 14.54 | 14.70 | 14.39 | 14.49 | 214,463 | -0.14(-0.93%) |
Nov 05, 2004 | 14.21 | 14.73 | 14.21 | 14.62 | 289,308 | +0.35(+2.45%) |
Nov 04, 2004 | 14.00 | 14.32 | 13.99 | 14.27 | 476,246 | +0.24(+1.70%) |
Nov 03, 2004 | 14.13 | 14.22 | 13.91 | 14.04 | 459,028 | +0.12(+0.86%) |
Nov 02, 2004 | 14.05 | 14.16 | 13.75 | 13.92 | 468,516 | -0.13(-0.91%) |