Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.07 | 15.83 | 15.07 | 15.81 | 12,110 | +0.89(+5.99%) |
Jan 28, 2005 | 14.94 | 15.06 | 14.78 | 14.92 | 43,717 | +0.01(+0.05%) |
Jan 27, 2005 | 14.68 | 14.98 | 14.59 | 14.91 | 11,171 | +0.23(+1.53%) |
Jan 26, 2005 | 14.56 | 14.74 | 14.41 | 14.68 | 22,477 | +0.23(+1.61%) |
Jan 25, 2005 | 14.49 | 14.59 | 14.32 | 14.45 | 5,264 | +0.20(+1.37%) |
Jan 24, 2005 | 14.35 | 14.62 | 14.26 | 14.26 | 34,125 | +0.47(+3.37%) |
Jan 21, 2005 | 13.99 | 14.01 | 13.66 | 13.79 | 7,207 | +0.01(+0.05%) |
Jan 20, 2005 | 13.91 | 13.98 | 13.78 | 13.78 | 8,211 | -0.24(-1.69%) |
Jan 19, 2005 | 14.63 | 14.63 | 13.96 | 14.02 | 19,538 | -0.51(-3.49%) |
Jan 18, 2005 | 14.57 | 14.57 | 14.27 | 14.53 | 4,848 | +0.26(+1.84%) |
Jan 14, 2005 | 14.22 | 14.29 | 14.06 | 14.26 | 9,775 | +0.22(+1.55%) |
Jan 13, 2005 | 14.17 | 14.43 | 14.00 | 14.05 | 12,970 | -0.33(-2.30%) |
Jan 12, 2005 | 14.63 | 14.71 | 14.18 | 14.38 | 8,239 | -0.27(-1.84%) |
Jan 11, 2005 | 14.77 | 14.77 | 14.63 | 14.65 | 12,141 | -0.16(-1.06%) |
Jan 10, 2005 | 14.97 | 15.10 | 14.80 | 14.80 | 10,656 | +0.07(+0.51%) |
Jan 07, 2005 | 15.17 | 15.17 | 14.67 | 14.73 | 14,035 | -0.37(-2.44%) |
Jan 06, 2005 | 15.01 | 15.16 | 15.01 | 15.10 | 3,082 | +0.09(+0.60%) |
Jan 05, 2005 | 15.12 | 15.24 | 15.01 | 15.01 | 11,951 | -0.20(-1.28%) |
Jan 04, 2005 | 15.31 | 15.34 | 15.10 | 15.20 | 14,819 | +0.08(+0.50%) |
Jan 03, 2005 | 15.21 | 15.22 | 15.02 | 15.13 | 28,808 | +0.04(+0.25%) |
Dec 31, 2004 | 15.40 | 15.40 | 15.09 | 15.09 | 6,559 | -0.59(-3.78%) |
Dec 30, 2004 | 15.94 | 15.94 | 15.38 | 15.68 | 25,855 | -0.13(-0.81%) |
Dec 29, 2004 | 15.92 | 15.97 | 15.81 | 15.81 | 13,860 | -0.15(-0.94%) |
Dec 28, 2004 | 15.98 | 15.99 | 15.91 | 15.96 | 9,729 | +0.10(+0.62%) |
Dec 27, 2004 | 16.22 | 16.22 | 15.81 | 15.86 | 34,785 | -0.37(-2.27%) |
Dec 23, 2004 | 16.22 | 16.23 | 16.13 | 16.23 | 6,930 | +0.19(+1.17%) |
Dec 22, 2004 | 16.22 | 16.22 | 16.03 | 16.04 | 4,931 | -0.18(-1.11%) |
Dec 21, 2004 | 16.21 | 16.22 | 16.12 | 16.22 | 2,798 | +0.28(+1.74%) |
Dec 20, 2004 | 15.76 | 16.02 | 15.76 | 15.94 | 4,798 | +0.00(+0.00%) |
Dec 17, 2004 | 15.94 | 16.02 | 15.91 | 15.94 | 14,927 | +0.00(+0.00%) |
Dec 16, 2004 | 16.08 | 16.08 | 15.94 | 15.94 | 15,060 | -0.17(-1.02%) |
Dec 15, 2004 | 16.12 | 16.19 | 15.65 | 16.11 | 32,120 | +0.17(+1.03%) |
Dec 14, 2004 | 15.57 | 15.96 | 15.57 | 15.94 | 5,064 | +0.17(+1.05%) |
Dec 13, 2004 | 15.73 | 15.87 | 15.07 | 15.78 | 21,591 | +0.08(+0.53%) |
Dec 10, 2004 | 15.75 | 15.75 | 15.38 | 15.70 | 11,062 | +0.32(+2.10%) |
Dec 09, 2004 | 15.22 | 15.60 | 15.03 | 15.37 | 4,664 | -0.25(-1.59%) |
Dec 08, 2004 | 15.32 | 15.62 | 14.85 | 15.62 | 14,927 | +0.72(+4.83%) |
Dec 07, 2004 | 15.76 | 15.76 | 14.89 | 14.90 | 16,259 | -0.57(-3.69%) |
Dec 06, 2004 | 15.61 | 16.11 | 15.39 | 15.47 | 25,189 | -0.87(-5.33%) |
Dec 03, 2004 | 16.51 | 16.63 | 16.34 | 16.34 | 6,530 | -0.17(-1.05%) |
Dec 02, 2004 | 16.52 | 16.75 | 16.51 | 16.51 | 12,661 | +0.00(+0.00%) |
Dec 01, 2004 | 16.69 | 17.17 | 16.51 | 16.51 | 17,726 | -0.05(-0.27%) |
Nov 30, 2004 | 16.50 | 16.65 | 16.49 | 16.56 | 5,597 | +0.17(+1.05%) |
Nov 29, 2004 | 16.36 | 16.39 | 15.86 | 16.39 | 10,795 | +0.37(+2.30%) |
Nov 26, 2004 | 15.71 | 16.02 | 15.70 | 16.02 | 799 | +0.24(+1.52%) |
Nov 24, 2004 | 15.61 | 15.78 | 15.57 | 15.78 | 11,062 | +0.40(+2.59%) |
Nov 23, 2004 | 15.82 | 15.82 | 15.23 | 15.38 | 6,663 | -0.08(-0.49%) |
Nov 22, 2004 | 15.20 | 15.46 | 15.03 | 15.46 | 7,596 | +0.60(+4.04%) |
Nov 19, 2004 | 14.97 | 15.08 | 14.86 | 14.86 | 3,598 | -0.30(-1.98%) |
Nov 18, 2004 | 15.49 | 15.49 | 15.12 | 15.16 | 6,663 | -0.03(-0.20%) |
Nov 17, 2004 | 15.15 | 15.67 | 15.11 | 15.19 | 15,060 | +0.13(+0.85%) |
Nov 16, 2004 | 15.13 | 15.15 | 14.89 | 15.06 | 10,795 | -0.08(-0.54%) |
Nov 15, 2004 | 15.07 | 15.14 | 14.98 | 15.14 | 19,725 | +0.12(+0.80%) |
Nov 12, 2004 | 14.93 | 15.08 | 14.89 | 15.02 | 36,784 | +0.10(+0.65%) |
Nov 11, 2004 | 14.74 | 14.92 | 14.74 | 14.92 | 32,919 | +0.19(+1.27%) |
Nov 10, 2004 | 14.39 | 14.74 | 14.39 | 14.74 | 35,318 | +0.41(+2.83%) |
Nov 09, 2004 | 14.26 | 14.45 | 14.26 | 14.33 | 6,264 | +0.11(+0.74%) |
Nov 08, 2004 | 14.26 | 14.26 | 14.18 | 14.23 | 2,798 | -0.15(-1.04%) |
Nov 05, 2004 | 14.40 | 14.52 | 14.23 | 14.38 | 25,322 | -0.14(-0.98%) |
Nov 04, 2004 | 13.72 | 14.52 | 13.72 | 14.52 | 19,591 | +0.47(+3.31%) |
Nov 03, 2004 | 14.19 | 14.20 | 13.99 | 14.05 | 5,597 | +0.16(+1.13%) |
Nov 02, 2004 | 14.18 | 14.18 | 13.71 | 13.90 | 10,129 | +0.13(+0.93%) |