Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.38 | 16.49 | 16.38 | 16.45 | 341,905 | +0.13(+0.82%) |
Jan 28, 2005 | 16.39 | 16.40 | 16.19 | 16.32 | 450,987 | -0.10(-0.62%) |
Jan 27, 2005 | 15.76 | 16.43 | 15.76 | 16.42 | 1,363,839 | +0.65(+4.14%) |
Jan 26, 2005 | 15.61 | 15.86 | 15.61 | 15.76 | 352,624 | +0.13(+0.85%) |
Jan 25, 2005 | 15.73 | 15.76 | 15.51 | 15.63 | 421,667 | -0.18(-1.16%) |
Jan 24, 2005 | 15.68 | 16.00 | 15.68 | 15.82 | 943,432 | +0.30(+1.92%) |
Jan 21, 2005 | 15.19 | 15.54 | 15.13 | 15.52 | 283,739 | +0.32(+2.13%) |
Jan 20, 2005 | 15.35 | 15.36 | 15.16 | 15.19 | 162,677 | -0.21(-1.36%) |
Jan 19, 2005 | 14.94 | 15.48 | 14.93 | 15.40 | 341,275 | +0.40(+2.66%) |
Jan 18, 2005 | 14.50 | 15.10 | 14.50 | 15.00 | 182,381 | +0.44(+3.05%) |
Jan 14, 2005 | 14.43 | 14.59 | 14.43 | 14.56 | 108,293 | +0.13(+0.88%) |
Jan 13, 2005 | 14.50 | 14.56 | 14.43 | 14.43 | 79,919 | -0.01(-0.09%) |
Jan 12, 2005 | 14.53 | 14.56 | 14.42 | 14.45 | 83,387 | -0.03(-0.22%) |
Jan 11, 2005 | 14.50 | 14.59 | 14.43 | 14.48 | 316,684 | -0.08(-0.57%) |
Jan 10, 2005 | 14.62 | 14.63 | 14.51 | 14.56 | 63,368 | -0.03(-0.17%) |
Jan 07, 2005 | 14.66 | 14.66 | 14.53 | 14.58 | 55,486 | -0.06(-0.39%) |
Jan 06, 2005 | 14.78 | 14.78 | 14.46 | 14.64 | 177,021 | -0.20(-1.33%) |
Jan 05, 2005 | 14.84 | 14.94 | 14.79 | 14.84 | 58,166 | -0.08(-0.55%) |
Jan 04, 2005 | 14.94 | 15.03 | 14.77 | 14.92 | 189,789 | +0.08(+0.51%) |
Jan 03, 2005 | 15.03 | 15.03 | 14.79 | 14.84 | 101,357 | -0.23(-1.52%) |
Dec 31, 2004 | 15.07 | 15.14 | 14.93 | 15.07 | 60,531 | -0.04(-0.29%) |
Dec 30, 2004 | 14.88 | 15.12 | 14.88 | 15.12 | 99,466 | +0.21(+1.40%) |
Dec 29, 2004 | 14.75 | 15.04 | 14.71 | 14.91 | 136,352 | +0.21(+1.42%) |
Dec 28, 2004 | 14.59 | 14.88 | 14.59 | 14.70 | 144,234 | -0.03(-0.22%) |
Dec 27, 2004 | 14.59 | 14.91 | 14.58 | 14.73 | 63,053 | -0.04(-0.26%) |
Dec 23, 2004 | 14.69 | 14.90 | 14.62 | 14.77 | 64,787 | +0.11(+0.78%) |
Dec 22, 2004 | 14.75 | 14.94 | 14.65 | 14.65 | 119,170 | +0.00(+0.00%) |
Dec 21, 2004 | 14.69 | 14.69 | 14.53 | 14.65 | 44,610 | -0.10(-0.69%) |
Dec 20, 2004 | 14.72 | 14.78 | 14.46 | 14.76 | 70,146 | -0.01(-0.04%) |
Dec 17, 2004 | 14.62 | 14.94 | 14.58 | 14.76 | 225,730 | +0.11(+0.74%) |
Dec 16, 2004 | 14.81 | 14.85 | 14.65 | 14.65 | 80,077 | -0.03(-0.22%) |
Dec 15, 2004 | 14.78 | 14.78 | 14.55 | 14.69 | 91,269 | -0.10(-0.69%) |
Dec 14, 2004 | 14.58 | 14.88 | 14.58 | 14.79 | 417,884 | +0.21(+1.44%) |
Dec 13, 2004 | 14.50 | 14.58 | 14.26 | 14.58 | 141,081 | +0.18(+1.23%) |
Dec 10, 2004 | 14.31 | 14.54 | 14.31 | 14.40 | 115,544 | +0.02(+0.13%) |
Dec 09, 2004 | 14.31 | 14.39 | 14.21 | 14.38 | 148,805 | +0.01(+0.09%) |
Dec 08, 2004 | 14.12 | 14.37 | 14.12 | 14.37 | 198,302 | +0.22(+1.57%) |
Dec 07, 2004 | 14.12 | 14.22 | 14.05 | 14.15 | 145,652 | +0.03(+0.22%) |
Dec 06, 2004 | 14.05 | 14.24 | 14.05 | 14.12 | 144,234 | +0.01(+0.09%) |
Dec 03, 2004 | 14.00 | 14.20 | 13.93 | 14.10 | 113,022 | -0.01(-0.04%) |
Dec 02, 2004 | 13.96 | 14.17 | 13.89 | 14.11 | 241,808 | +0.24(+1.74%) |
Dec 01, 2004 | 13.91 | 14.04 | 13.86 | 13.87 | 95,998 | +0.03(+0.18%) |
Nov 30, 2004 | 13.74 | 14.18 | 13.74 | 13.84 | 132,726 | -0.06(-0.41%) |
Nov 29, 2004 | 13.80 | 13.96 | 13.80 | 13.90 | 137,298 | +0.08(+0.55%) |
Nov 26, 2004 | 13.75 | 13.92 | 13.74 | 13.82 | 177,179 | +0.08(+0.55%) |
Nov 24, 2004 | 13.92 | 13.96 | 13.64 | 13.75 | 322,359 | -0.08(-0.55%) |
Nov 23, 2004 | 13.81 | 13.89 | 13.80 | 13.82 | 116,333 | -0.01(-0.05%) |
Nov 22, 2004 | 13.80 | 13.93 | 13.75 | 13.83 | 171,977 | -0.03(-0.23%) |
Nov 19, 2004 | 13.89 | 13.91 | 13.75 | 13.86 | 583,399 | -0.06(-0.41%) |
Nov 18, 2004 | 13.79 | 14.08 | 13.77 | 13.92 | 234,557 | +0.11(+0.83%) |
Nov 17, 2004 | 13.70 | 13.94 | 13.67 | 13.80 | 150,381 | +0.09(+0.65%) |
Nov 16, 2004 | 13.70 | 13.84 | 13.66 | 13.72 | 288,152 | +0.12(+0.89%) |
Nov 15, 2004 | 13.48 | 13.70 | 13.45 | 13.59 | 286,891 | +0.08(+0.61%) |
Nov 12, 2004 | 13.80 | 13.84 | 13.48 | 13.51 | 85,909 | -0.28(-2.02%) |
Nov 11, 2004 | 13.61 | 14.05 | 13.39 | 13.79 | 1,198,482 | +0.62(+4.72%) |
Nov 10, 2004 | 12.97 | 13.18 | 12.97 | 13.17 | 299,187 | +0.18(+1.37%) |
Nov 09, 2004 | 12.83 | 13.04 | 12.83 | 12.99 | 137,298 | +0.16(+1.29%) |
Nov 08, 2004 | 12.93 | 13.07 | 12.82 | 12.83 | 187,583 | -0.01(-0.10%) |
Nov 05, 2004 | 12.81 | 12.94 | 12.81 | 12.84 | 211,858 | +0.08(+0.65%) |
Nov 04, 2004 | 12.81 | 12.81 | 12.69 | 12.76 | 126,579 | -0.03(-0.20%) |
Nov 03, 2004 | 12.75 | 12.78 | 12.69 | 12.78 | 1,102,011 | +0.03(+0.20%) |
Nov 02, 2004 | 12.69 | 12.81 | 12.69 | 12.76 | 90,481 | +0.01(+0.10%) |