Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.46 | 14.75 | 14.46 | 14.71 | 325,047 | +0.17(+1.19%) |
Jan 28, 2005 | 14.63 | 14.65 | 14.47 | 14.54 | 667,726 | -0.11(-0.77%) |
Jan 27, 2005 | 14.55 | 14.73 | 14.48 | 14.65 | 616,189 | +0.10(+0.68%) |
Jan 26, 2005 | 14.52 | 14.57 | 14.38 | 14.55 | 361,214 | +0.14(+1.00%) |
Jan 25, 2005 | 14.45 | 14.48 | 14.30 | 14.41 | 518,991 | +0.10(+0.66%) |
Jan 24, 2005 | 14.38 | 14.46 | 14.31 | 14.31 | 567,364 | +0.09(+0.65%) |
Jan 21, 2005 | 14.31 | 14.38 | 14.22 | 14.22 | 289,785 | +0.02(+0.14%) |
Jan 20, 2005 | 14.22 | 14.29 | 14.08 | 14.20 | 330,924 | -0.14(-0.99%) |
Jan 19, 2005 | 14.41 | 14.43 | 14.32 | 14.34 | 358,501 | -0.03(-0.23%) |
Jan 18, 2005 | 14.37 | 14.41 | 14.29 | 14.37 | 816,914 | +0.15(+1.04%) |
Jan 14, 2005 | 14.13 | 14.24 | 14.11 | 14.23 | 235,083 | +0.11(+0.80%) |
Jan 13, 2005 | 14.12 | 14.25 | 14.09 | 14.11 | 363,474 | +0.06(+0.39%) |
Jan 12, 2005 | 13.85 | 14.07 | 13.82 | 14.06 | 227,849 | +0.21(+1.55%) |
Jan 11, 2005 | 13.84 | 13.87 | 13.72 | 13.84 | 273,962 | +0.02(+0.14%) |
Jan 10, 2005 | 13.76 | 13.96 | 13.76 | 13.82 | 343,131 | +0.08(+0.56%) |
Jan 07, 2005 | 13.82 | 13.83 | 13.61 | 13.75 | 369,351 | -0.10(-0.73%) |
Jan 06, 2005 | 13.64 | 13.93 | 13.56 | 13.85 | 487,345 | +0.25(+1.84%) |
Jan 05, 2005 | 13.65 | 13.74 | 13.56 | 13.60 | 376,585 | -0.08(-0.55%) |
Jan 04, 2005 | 13.78 | 13.87 | 13.67 | 13.67 | 349,460 | -0.08(-0.59%) |
Jan 03, 2005 | 14.18 | 14.18 | 13.72 | 13.75 | 1,056,970 | -0.47(-3.30%) |
Dec 31, 2004 | 14.23 | 14.28 | 14.20 | 14.22 | 138,337 | +0.00(+0.03%) |
Dec 30, 2004 | 14.20 | 14.25 | 14.17 | 14.22 | 634,724 | -0.01(-0.09%) |
Dec 29, 2004 | 14.13 | 14.26 | 14.11 | 14.23 | 546,568 | +0.07(+0.48%) |
Dec 28, 2004 | 14.16 | 14.19 | 14.11 | 14.16 | 210,218 | +0.09(+0.61%) |
Dec 27, 2004 | 14.31 | 14.31 | 14.05 | 14.08 | 298,374 | -0.23(-1.64%) |
Dec 23, 2004 | 14.28 | 14.32 | 14.21 | 14.31 | 279,839 | +0.08(+0.53%) |
Dec 22, 2004 | 14.45 | 14.45 | 14.11 | 14.24 | 377,489 | -0.19(-1.35%) |
Dec 21, 2004 | 14.30 | 14.44 | 14.27 | 14.43 | 269,893 | +0.14(+0.99%) |
Dec 20, 2004 | 14.13 | 14.33 | 14.13 | 14.29 | 216,095 | +0.14(+1.02%) |
Dec 17, 2004 | 14.16 | 14.19 | 14.07 | 14.15 | 261,756 | +0.01(+0.08%) |
Dec 16, 2004 | 14.20 | 14.23 | 14.06 | 14.13 | 226,493 | -0.15(-1.05%) |
Dec 15, 2004 | 14.20 | 14.32 | 14.13 | 14.29 | 476,947 | +0.09(+0.64%) |
Dec 14, 2004 | 14.19 | 14.23 | 14.11 | 14.19 | 334,089 | +0.04(+0.28%) |
Dec 13, 2004 | 14.05 | 14.15 | 14.04 | 14.15 | 150,995 | +0.22(+1.59%) |
Dec 10, 2004 | 14.03 | 14.07 | 13.87 | 13.93 | 260,851 | -0.05(-0.33%) |
Dec 09, 2004 | 13.91 | 14.00 | 13.81 | 13.98 | 311,033 | +0.10(+0.75%) |
Dec 08, 2004 | 13.71 | 13.93 | 13.60 | 13.88 | 704,797 | +0.05(+0.37%) |
Dec 07, 2004 | 14.08 | 14.08 | 13.82 | 13.82 | 347,199 | -0.25(-1.78%) |
Dec 06, 2004 | 14.11 | 14.15 | 13.99 | 14.07 | 308,320 | -0.02(-0.11%) |
Dec 03, 2004 | 13.92 | 14.12 | 13.92 | 14.09 | 1,169,991 | +0.14(+0.98%) |
Dec 02, 2004 | 14.20 | 14.21 | 13.84 | 13.95 | 1,327,768 | -0.38(-2.62%) |
Dec 01, 2004 | 14.66 | 14.66 | 14.31 | 14.33 | 707,962 | -0.35(-2.35%) |
Nov 30, 2004 | 14.69 | 14.71 | 14.63 | 14.67 | 344,939 | +0.02(+0.11%) |
Nov 29, 2004 | 14.75 | 14.78 | 14.51 | 14.66 | 423,601 | -0.09(-0.59%) |
Nov 26, 2004 | 14.74 | 14.83 | 14.73 | 14.75 | 208,862 | +0.07(+0.50%) |
Nov 24, 2004 | 14.56 | 14.67 | 14.44 | 14.67 | 613,476 | +0.12(+0.79%) |
Nov 23, 2004 | 14.48 | 14.63 | 14.48 | 14.56 | 620,258 | +0.08(+0.52%) |
Nov 22, 2004 | 14.35 | 14.48 | 14.29 | 14.48 | 668,631 | +0.21(+1.50%) |
Nov 19, 2004 | 14.15 | 14.30 | 14.10 | 14.27 | 415,464 | +0.17(+1.21%) |
Nov 18, 2004 | 14.00 | 14.11 | 13.98 | 14.10 | 215,643 | +0.13(+0.97%) |
Nov 17, 2004 | 13.88 | 14.00 | 13.83 | 13.96 | 365,735 | +0.16(+1.17%) |
Nov 16, 2004 | 13.87 | 13.90 | 13.80 | 13.80 | 387,435 | +0.03(+0.24%) |
Nov 15, 2004 | 14.02 | 14.02 | 13.71 | 13.77 | 707,962 | -0.34(-2.38%) |
Nov 12, 2004 | 13.78 | 14.12 | 13.78 | 14.10 | 251,810 | +0.27(+1.93%) |
Nov 11, 2004 | 13.81 | 13.85 | 13.75 | 13.84 | 207,506 | +0.02(+0.13%) |
Nov 10, 2004 | 13.69 | 13.85 | 13.57 | 13.82 | 979,212 | +0.15(+1.07%) |
Nov 09, 2004 | 13.75 | 13.80 | 13.67 | 13.67 | 758,143 | -0.11(-0.80%) |
Nov 08, 2004 | 14.02 | 14.02 | 13.78 | 13.78 | 349,912 | -0.26(-1.87%) |
Nov 05, 2004 | 13.98 | 14.07 | 13.94 | 14.05 | 439,876 | +0.07(+0.52%) |
Nov 04, 2004 | 13.84 | 13.97 | 13.84 | 13.97 | 479,660 | +0.18(+1.33%) |
Nov 03, 2004 | 13.75 | 13.82 | 13.57 | 13.79 | 1,012,666 | +0.32(+2.38%) |
Nov 02, 2004 | 13.65 | 13.69 | 13.46 | 13.47 | 988,253 | -0.21(-1.52%) |