Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.99 | 14.51 | 13.86 | 14.30 | 261,565 | +0.31(+2.24%) |
Jan 28, 2005 | 14.20 | 14.25 | 13.94 | 13.99 | 158,431 | -0.27(-1.90%) |
Jan 27, 2005 | 14.14 | 14.49 | 14.08 | 14.26 | 215,155 | +0.12(+0.88%) |
Jan 26, 2005 | 13.79 | 14.14 | 13.71 | 14.14 | 210,656 | +0.37(+2.72%) |
Jan 25, 2005 | 13.78 | 14.04 | 13.59 | 13.76 | 298,320 | +0.09(+0.67%) |
Jan 24, 2005 | 13.67 | 13.78 | 13.64 | 13.67 | 169,073 | +0.14(+1.03%) |
Jan 21, 2005 | 13.33 | 13.77 | 13.33 | 13.53 | 280,107 | +0.26(+1.95%) |
Jan 20, 2005 | 13.19 | 13.36 | 12.90 | 13.27 | 164,356 | +0.03(+0.21%) |
Jan 19, 2005 | 13.49 | 13.60 | 13.19 | 13.25 | 263,320 | -0.27(-1.98%) |
Jan 18, 2005 | 13.25 | 13.53 | 13.25 | 13.51 | 257,176 | +0.39(+2.94%) |
Jan 14, 2005 | 13.02 | 13.21 | 12.91 | 13.13 | 127,271 | +0.14(+1.08%) |
Jan 13, 2005 | 13.04 | 13.15 | 12.91 | 12.99 | 173,901 | -0.00(-0.02%) |
Jan 12, 2005 | 12.81 | 13.00 | 12.63 | 12.99 | 206,706 | +0.18(+1.42%) |
Jan 11, 2005 | 12.78 | 12.90 | 12.61 | 12.81 | 153,384 | +0.03(+0.26%) |
Jan 10, 2005 | 12.77 | 13.02 | 12.72 | 12.78 | 258,383 | +0.12(+0.91%) |
Jan 07, 2005 | 12.90 | 12.90 | 12.50 | 12.66 | 268,696 | -0.20(-1.58%) |
Jan 06, 2005 | 12.69 | 13.22 | 12.68 | 12.86 | 213,399 | +0.18(+1.41%) |
Jan 05, 2005 | 12.84 | 12.96 | 12.65 | 12.68 | 264,308 | -0.16(-1.23%) |
Jan 04, 2005 | 13.09 | 13.18 | 12.84 | 12.84 | 241,925 | -0.19(-1.49%) |
Jan 03, 2005 | 13.41 | 13.41 | 12.91 | 13.04 | 280,546 | -0.41(-3.03%) |
Dec 31, 2004 | 13.26 | 13.56 | 13.23 | 13.44 | 168,086 | +0.17(+1.31%) |
Dec 30, 2004 | 13.30 | 13.35 | 13.22 | 13.27 | 130,453 | -0.12(-0.93%) |
Dec 29, 2004 | 13.43 | 13.49 | 13.27 | 13.39 | 136,597 | -0.00(-0.02%) |
Dec 28, 2004 | 13.20 | 13.43 | 13.19 | 13.40 | 145,375 | +0.19(+1.47%) |
Dec 27, 2004 | 13.41 | 13.46 | 13.19 | 13.20 | 166,989 | -0.30(-2.23%) |
Dec 23, 2004 | 13.58 | 13.70 | 13.49 | 13.50 | 158,760 | -0.03(-0.22%) |
Dec 22, 2004 | 13.82 | 13.88 | 13.44 | 13.53 | 360,639 | -0.30(-2.20%) |
Dec 21, 2004 | 13.79 | 13.88 | 13.73 | 13.84 | 267,380 | +0.07(+0.49%) |
Dec 20, 2004 | 13.82 | 13.95 | 13.70 | 13.77 | 105,108 | -0.08(-0.59%) |
Dec 17, 2004 | 13.61 | 13.86 | 13.60 | 13.85 | 182,788 | +0.25(+1.81%) |
Dec 16, 2004 | 13.97 | 13.97 | 13.55 | 13.61 | 234,355 | -0.26(-1.84%) |
Dec 15, 2004 | 13.86 | 14.03 | 13.69 | 13.86 | 195,296 | +0.03(+0.24%) |
Dec 14, 2004 | 13.62 | 13.87 | 13.57 | 13.83 | 159,089 | +0.28(+2.04%) |
Dec 13, 2004 | 13.37 | 13.55 | 13.28 | 13.55 | 152,506 | +0.34(+2.55%) |
Dec 10, 2004 | 13.38 | 13.40 | 13.13 | 13.22 | 208,352 | -0.20(-1.47%) |
Dec 09, 2004 | 13.52 | 13.58 | 13.27 | 13.41 | 215,923 | -0.10(-0.76%) |
Dec 08, 2004 | 13.22 | 13.63 | 13.08 | 13.52 | 333,868 | +0.30(+2.25%) |
Dec 07, 2004 | 13.85 | 13.85 | 13.20 | 13.22 | 220,311 | -0.63(-4.58%) |
Dec 06, 2004 | 14.08 | 14.13 | 13.68 | 13.85 | 191,456 | -0.15(-1.08%) |
Dec 03, 2004 | 13.53 | 14.03 | 13.50 | 14.01 | 366,893 | +0.44(+3.25%) |
Dec 02, 2004 | 14.28 | 14.28 | 13.33 | 13.57 | 607,941 | -0.85(-5.92%) |
Dec 01, 2004 | 14.70 | 14.85 | 14.39 | 14.42 | 310,060 | -0.28(-1.90%) |
Nov 30, 2004 | 14.56 | 14.84 | 14.56 | 14.70 | 126,723 | +0.14(+0.96%) |
Nov 29, 2004 | 14.53 | 14.73 | 14.35 | 14.56 | 201,550 | +0.03(+0.23%) |
Nov 26, 2004 | 14.42 | 14.66 | 14.39 | 14.53 | 61,990 | +0.19(+1.29%) |
Nov 24, 2004 | 14.17 | 14.48 | 14.03 | 14.34 | 289,104 | +0.23(+1.66%) |
Nov 23, 2004 | 13.59 | 14.23 | 13.56 | 14.11 | 365,357 | +0.49(+3.59%) |
Nov 22, 2004 | 13.40 | 13.65 | 13.40 | 13.62 | 230,734 | +0.29(+2.17%) |
Nov 19, 2004 | 13.15 | 13.52 | 13.15 | 13.33 | 168,525 | +0.19(+1.46%) |
Nov 18, 2004 | 13.11 | 13.23 | 13.07 | 13.14 | 277,803 | +0.04(+0.28%) |
Nov 17, 2004 | 12.82 | 13.19 | 12.82 | 13.10 | 222,176 | +0.30(+2.35%) |
Nov 16, 2004 | 13.04 | 13.15 | 12.78 | 12.80 | 442,488 | -0.22(-1.73%) |
Nov 15, 2004 | 13.30 | 13.30 | 12.87 | 13.02 | 182,130 | -0.31(-2.35%) |
Nov 12, 2004 | 13.24 | 13.44 | 13.22 | 13.34 | 178,070 | +0.09(+0.69%) |
Nov 11, 2004 | 13.29 | 13.29 | 13.11 | 13.25 | 171,816 | -0.05(-0.37%) |
Nov 10, 2004 | 13.03 | 13.37 | 12.91 | 13.29 | 263,211 | +0.29(+2.24%) |
Nov 09, 2004 | 13.02 | 13.23 | 12.88 | 13.00 | 359,652 | -0.02(-0.16%) |
Nov 08, 2004 | 13.06 | 13.19 | 12.94 | 13.02 | 345,279 | -0.13(-0.99%) |
Nov 05, 2004 | 13.21 | 13.30 | 13.08 | 13.15 | 266,283 | -0.01(-0.05%) |
Nov 04, 2004 | 12.97 | 13.20 | 12.97 | 13.16 | 310,499 | +0.17(+1.33%) |
Nov 03, 2004 | 12.54 | 13.01 | 12.54 | 12.99 | 346,705 | +0.56(+4.52%) |
Nov 02, 2004 | 12.70 | 12.73 | 12.37 | 12.43 | 344,950 | -0.30(-2.39%) |