Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.05 | 14.23 | 13.90 | 14.23 | 49,082 | +0.33(+2.37%) |
Jan 28, 2005 | 13.86 | 14.01 | 13.69 | 13.90 | 32,921 | -0.07(-0.50%) |
Jan 27, 2005 | 13.74 | 13.99 | 13.71 | 13.97 | 19,438 | +0.04(+0.29%) |
Jan 26, 2005 | 13.81 | 13.98 | 13.50 | 13.93 | 52,501 | +0.25(+1.83%) |
Jan 25, 2005 | 13.50 | 13.81 | 13.50 | 13.68 | 31,092 | +0.13(+0.96%) |
Jan 24, 2005 | 13.81 | 13.81 | 13.50 | 13.55 | 29,680 | +0.01(+0.07%) |
Jan 21, 2005 | 13.86 | 13.86 | 13.48 | 13.54 | 36,462 | -0.10(-0.73%) |
Jan 20, 2005 | 13.84 | 13.97 | 13.46 | 13.64 | 75,782 | -0.34(-2.43%) |
Jan 19, 2005 | 14.08 | 14.43 | 13.91 | 13.98 | 71,417 | -0.30(-2.10%) |
Jan 18, 2005 | 14.00 | 14.54 | 13.97 | 14.28 | 48,050 | +0.38(+2.73%) |
Jan 14, 2005 | 13.87 | 14.09 | 13.76 | 13.90 | 53,661 | +0.17(+1.24%) |
Jan 13, 2005 | 14.00 | 14.41 | 13.64 | 13.73 | 95,592 | -0.47(-3.31%) |
Jan 12, 2005 | 14.30 | 14.30 | 13.92 | 14.20 | 65,136 | -0.12(-0.80%) |
Jan 11, 2005 | 14.20 | 14.37 | 14.11 | 14.31 | 136,652 | +0.04(+0.25%) |
Jan 10, 2005 | 13.60 | 14.35 | 13.59 | 14.28 | 75,788 | +0.66(+4.85%) |
Jan 07, 2005 | 14.08 | 14.08 | 13.46 | 13.62 | 123,772 | -0.34(-2.44%) |
Jan 06, 2005 | 14.05 | 14.18 | 13.62 | 13.96 | 53,453 | +0.16(+1.16%) |
Jan 05, 2005 | 13.95 | 14.08 | 13.79 | 13.80 | 95,351 | -0.20(-1.43%) |
Jan 04, 2005 | 14.00 | 14.40 | 13.97 | 14.00 | 116,443 | -0.11(-0.78%) |
Jan 03, 2005 | 14.57 | 14.85 | 14.05 | 14.11 | 144,826 | -0.53(-3.62%) |
Dec 31, 2004 | 14.68 | 14.94 | 14.64 | 14.64 | 58,900 | -0.11(-0.75%) |
Dec 30, 2004 | 14.57 | 14.98 | 14.57 | 14.75 | 78,300 | +0.00(+0.00%) |
Dec 29, 2004 | 14.75 | 15.07 | 14.57 | 14.75 | 55,500 | -0.23(-1.54%) |
Dec 28, 2004 | 14.85 | 15.01 | 14.52 | 14.98 | 44,700 | +0.32(+2.18%) |
Dec 27, 2004 | 14.62 | 14.99 | 14.31 | 14.66 | 47,400 | -0.31(-2.07%) |
Dec 23, 2004 | 14.68 | 15.07 | 14.35 | 14.97 | 70,800 | +0.02(+0.13%) |
Dec 22, 2004 | 14.85 | 15.00 | 14.79 | 14.95 | 38,400 | +0.04(+0.27%) |
Dec 21, 2004 | 14.51 | 14.97 | 14.48 | 14.91 | 136,800 | +0.56(+3.90%) |
Dec 20, 2004 | 14.54 | 14.62 | 14.26 | 14.35 | 52,500 | -0.51(-3.43%) |
Dec 17, 2004 | 14.82 | 14.99 | 14.39 | 14.86 | 107,100 | +0.19(+1.30%) |
Dec 16, 2004 | 14.74 | 14.91 | 14.30 | 14.67 | 88,800 | -0.27(-1.81%) |
Dec 15, 2004 | 14.72 | 14.99 | 14.65 | 14.94 | 36,200 | -0.04(-0.27%) |
Dec 14, 2004 | 14.98 | 15.22 | 14.80 | 14.98 | 47,400 | +0.01(+0.07%) |
Dec 13, 2004 | 15.07 | 15.09 | 14.73 | 14.97 | 54,700 | +0.02(+0.13%) |
Dec 10, 2004 | 14.31 | 15.08 | 14.30 | 14.95 | 164,000 | +0.48(+3.32%) |
Dec 09, 2004 | 14.29 | 14.83 | 13.79 | 14.47 | 138,200 | -0.20(-1.36%) |
Dec 08, 2004 | 14.83 | 14.87 | 14.56 | 14.67 | 116,500 | +0.14(+0.96%) |
Dec 07, 2004 | 14.97 | 14.97 | 14.50 | 14.53 | 144,500 | -0.25(-1.69%) |
Dec 06, 2004 | 14.64 | 14.88 | 14.50 | 14.78 | 63,200 | -0.03(-0.20%) |
Dec 03, 2004 | 15.00 | 15.00 | 14.53 | 14.81 | 134,800 | -0.10(-0.67%) |
Dec 02, 2004 | 15.05 | 15.19 | 14.40 | 14.91 | 78,800 | -0.09(-0.60%) |
Dec 01, 2004 | 15.25 | 15.25 | 14.47 | 15.00 | 157,100 | -0.11(-0.73%) |
Nov 30, 2004 | 15.05 | 15.27 | 14.62 | 15.11 | 236,300 | +0.38(+2.58%) |
Nov 29, 2004 | 14.56 | 14.78 | 14.55 | 14.73 | 73,300 | +0.00(+0.00%) |
Nov 26, 2004 | 14.56 | 14.79 | 14.56 | 14.73 | 26,200 | +0.26(+1.80%) |
Nov 24, 2004 | 14.36 | 14.59 | 14.35 | 14.47 | 45,700 | +0.12(+0.84%) |
Nov 23, 2004 | 14.38 | 14.50 | 14.22 | 14.35 | 44,300 | +0.08(+0.56%) |
Nov 22, 2004 | 14.48 | 14.60 | 14.13 | 14.27 | 215,200 | +0.01(+0.07%) |
Nov 19, 2004 | 14.48 | 14.58 | 14.09 | 14.26 | 101,300 | -0.02(-0.14%) |
Nov 18, 2004 | 14.23 | 14.48 | 14.06 | 14.28 | 95,600 | +0.12(+0.85%) |
Nov 17, 2004 | 13.96 | 14.57 | 13.85 | 14.16 | 78,700 | +0.27(+1.94%) |
Nov 16, 2004 | 13.29 | 14.00 | 13.25 | 13.89 | 155,700 | +0.59(+4.44%) |
Nov 15, 2004 | 13.36 | 13.41 | 13.16 | 13.30 | 24,000 | -0.20(-1.48%) |
Nov 12, 2004 | 13.21 | 13.56 | 13.07 | 13.50 | 59,400 | +0.31(+2.35%) |
Nov 11, 2004 | 12.63 | 13.20 | 12.60 | 13.19 | 88,800 | +0.32(+2.49%) |
Nov 10, 2004 | 12.52 | 12.89 | 12.44 | 12.87 | 24,100 | +0.34(+2.71%) |
Nov 09, 2004 | 12.36 | 12.59 | 12.31 | 12.53 | 38,000 | +0.05(+0.40%) |
Nov 08, 2004 | 12.31 | 12.54 | 12.30 | 12.48 | 29,600 | -0.15(-1.19%) |
Nov 05, 2004 | 12.44 | 12.72 | 11.97 | 12.63 | 33,600 | -0.09(-0.71%) |
Nov 04, 2004 | 12.52 | 12.75 | 12.38 | 12.72 | 84,400 | +0.12(+0.95%) |
Nov 03, 2004 | 12.69 | 12.75 | 12.52 | 12.60 | 23,600 | +0.00(+0.00%) |
Nov 02, 2004 | 12.49 | 12.75 | 12.48 | 12.60 | 36,300 | +0.18(+1.45%) |