Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.20 | 15.20 | 14.63 | 14.79 | 112,450 | -0.16(-1.08%) |
Jan 28, 2005 | 14.96 | 15.15 | 14.64 | 14.95 | 52,382 | -0.08(-0.56%) |
Jan 27, 2005 | 15.38 | 15.67 | 14.63 | 15.04 | 58,844 | -0.34(-2.23%) |
Jan 26, 2005 | 15.83 | 15.83 | 15.33 | 15.38 | 59,978 | -0.20(-1.26%) |
Jan 25, 2005 | 16.09 | 16.16 | 15.38 | 15.58 | 42,017 | -0.36(-2.28%) |
Jan 24, 2005 | 16.17 | 16.17 | 15.88 | 15.94 | 54,579 | -0.12(-0.74%) |
Jan 21, 2005 | 16.18 | 16.30 | 16.01 | 16.06 | 25,366 | -0.02(-0.13%) |
Jan 20, 2005 | 15.88 | 16.17 | 15.88 | 16.08 | 32,639 | -0.11(-0.69%) |
Jan 19, 2005 | 16.14 | 16.23 | 16.11 | 16.19 | 18,737 | +0.00(+0.00%) |
Jan 18, 2005 | 16.25 | 16.33 | 15.90 | 16.19 | 53,491 | -0.03(-0.22%) |
Jan 14, 2005 | 15.74 | 16.42 | 15.74 | 16.23 | 41,435 | +0.29(+1.84%) |
Jan 13, 2005 | 16.10 | 16.10 | 15.38 | 15.93 | 81,231 | -0.16(-1.00%) |
Jan 12, 2005 | 16.40 | 16.40 | 16.07 | 16.09 | 66,165 | -0.29(-1.75%) |
Jan 11, 2005 | 16.65 | 16.65 | 16.11 | 16.38 | 167,074 | -0.18(-1.10%) |
Jan 10, 2005 | 16.60 | 16.60 | 16.40 | 16.56 | 53,988 | +0.08(+0.47%) |
Jan 07, 2005 | 16.60 | 16.60 | 16.29 | 16.49 | 126,485 | +0.02(+0.13%) |
Jan 06, 2005 | 16.25 | 16.66 | 16.04 | 16.46 | 426,938 | +0.36(+2.21%) |
Jan 05, 2005 | 16.25 | 16.25 | 16.06 | 16.11 | 72,679 | -0.14(-0.86%) |
Jan 04, 2005 | 16.14 | 16.43 | 16.04 | 16.25 | 62,474 | +0.15(+0.91%) |
Jan 03, 2005 | 16.02 | 16.22 | 15.80 | 16.10 | 32,502 | -0.08(-0.52%) |
Dec 31, 2004 | 16.07 | 16.18 | 15.90 | 16.18 | 77,240 | +0.24(+1.54%) |
Dec 30, 2004 | 16.43 | 16.46 | 15.94 | 15.94 | 39,764 | -0.49(-2.98%) |
Dec 29, 2004 | 16.50 | 16.52 | 16.37 | 16.43 | 53,496 | +0.00(+0.00%) |
Dec 28, 2004 | 16.42 | 16.49 | 16.37 | 16.43 | 48,346 | +0.10(+0.64%) |
Dec 27, 2004 | 16.39 | 16.43 | 16.08 | 16.32 | 65,654 | +0.01(+0.09%) |
Dec 23, 2004 | 16.15 | 16.43 | 16.15 | 16.31 | 69,230 | +0.14(+0.86%) |
Dec 22, 2004 | 16.14 | 16.31 | 16.09 | 16.17 | 103,273 | +0.02(+0.13%) |
Dec 21, 2004 | 15.82 | 16.50 | 15.82 | 16.15 | 419,816 | +0.35(+2.21%) |
Dec 20, 2004 | 15.65 | 15.82 | 15.65 | 15.80 | 113,000 | +0.09(+0.58%) |
Dec 17, 2004 | 15.56 | 15.73 | 15.45 | 15.71 | 120,867 | +0.14(+0.90%) |
Dec 16, 2004 | 15.25 | 15.57 | 15.25 | 15.57 | 75,381 | +0.22(+1.46%) |
Dec 15, 2004 | 15.18 | 15.45 | 15.18 | 15.35 | 10,155 | -0.10(-0.68%) |
Dec 14, 2004 | 15.46 | 15.49 | 15.24 | 15.45 | 5,435 | +0.08(+0.50%) |
Dec 13, 2004 | 15.63 | 15.63 | 15.23 | 15.37 | 19,310 | +0.17(+1.10%) |
Dec 10, 2004 | 15.56 | 15.56 | 15.21 | 15.21 | 10,155 | -0.19(-1.23%) |
Dec 09, 2004 | 15.52 | 15.53 | 15.35 | 15.39 | 7,867 | -0.23(-1.48%) |
Dec 08, 2004 | 15.32 | 15.66 | 15.22 | 15.63 | 22,313 | +0.42(+2.76%) |
Dec 07, 2004 | 15.46 | 15.51 | 15.21 | 15.21 | 10,441 | -0.27(-1.72%) |
Dec 06, 2004 | 15.53 | 15.62 | 15.29 | 15.47 | 16,735 | -0.05(-0.32%) |
Dec 03, 2004 | 15.63 | 15.63 | 15.10 | 15.52 | 323,981 | -0.02(-0.14%) |
Dec 02, 2004 | 15.56 | 15.60 | 15.39 | 15.54 | 46,773 | -0.02(-0.13%) |
Dec 01, 2004 | 15.14 | 15.66 | 15.14 | 15.56 | 67,370 | +0.46(+3.06%) |
Nov 30, 2004 | 14.86 | 15.35 | 14.86 | 15.10 | 19,167 | -0.22(-1.41%) |
Nov 29, 2004 | 15.38 | 15.38 | 14.84 | 15.32 | 38,048 | +0.06(+0.37%) |
Nov 26, 2004 | 15.23 | 15.26 | 15.23 | 15.26 | 429 | +0.04(+0.23%) |
Nov 24, 2004 | 15.02 | 15.30 | 14.90 | 15.23 | 55,498 | +0.07(+0.46%) |
Nov 23, 2004 | 15.11 | 15.37 | 15.07 | 15.16 | 33,041 | -0.17(-1.14%) |
Nov 22, 2004 | 14.51 | 15.33 | 14.51 | 15.33 | 32,612 | +0.70(+4.78%) |
Nov 19, 2004 | 15.01 | 15.22 | 14.51 | 14.63 | 28,750 | -0.30(-2.01%) |
Nov 18, 2004 | 15.34 | 15.34 | 14.84 | 14.93 | 34,615 | -0.35(-2.29%) |
Nov 17, 2004 | 15.24 | 15.37 | 15.11 | 15.28 | 64,081 | -0.09(-0.59%) |
Nov 16, 2004 | 15.35 | 15.38 | 15.21 | 15.37 | 26,462 | -0.01(-0.05%) |
Nov 15, 2004 | 14.96 | 15.38 | 14.96 | 15.38 | 27,320 | +0.01(+0.05%) |
Nov 12, 2004 | 14.82 | 15.37 | 14.67 | 15.37 | 50,063 | +0.41(+2.76%) |
Nov 11, 2004 | 14.78 | 15.13 | 14.60 | 14.96 | 82,533 | +0.24(+1.61%) |
Nov 10, 2004 | 14.70 | 14.91 | 14.70 | 14.72 | 24,030 | +0.02(+0.14%) |
Nov 09, 2004 | 14.44 | 14.74 | 14.44 | 14.70 | 8,725 | +0.24(+1.64%) |
Nov 08, 2004 | 14.48 | 14.64 | 14.45 | 14.46 | 18,022 | -0.10(-0.67%) |
Nov 05, 2004 | 14.67 | 14.80 | 14.51 | 14.56 | 5,292 | -0.22(-1.51%) |
Nov 04, 2004 | 14.58 | 14.79 | 13.91 | 14.79 | 26,891 | +0.20(+1.39%) |
Nov 03, 2004 | 15.38 | 15.38 | 14.58 | 14.58 | 211,267 | -0.45(-3.02%) |
Nov 02, 2004 | 14.75 | 15.20 | 14.70 | 15.04 | 164,064 | +0.29(+1.94%) |