Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.32 | 13.53 | 13.31 | 13.46 | 195,372 | +0.14(+1.05%) |
Jan 28, 2005 | 13.50 | 13.61 | 13.31 | 13.32 | 139,085 | -0.12(-0.88%) |
Jan 27, 2005 | 13.49 | 13.61 | 13.34 | 13.44 | 143,572 | -0.20(-1.46%) |
Jan 26, 2005 | 13.28 | 13.70 | 13.28 | 13.64 | 226,370 | +0.27(+2.04%) |
Jan 25, 2005 | 13.21 | 13.53 | 13.17 | 13.36 | 230,177 | +0.13(+1.00%) |
Jan 24, 2005 | 13.29 | 13.42 | 13.11 | 13.23 | 265,390 | -0.02(-0.17%) |
Jan 21, 2005 | 13.28 | 13.50 | 13.17 | 13.25 | 215,902 | -0.10(-0.72%) |
Jan 20, 2005 | 13.39 | 13.49 | 13.27 | 13.35 | 140,988 | -0.08(-0.60%) |
Jan 19, 2005 | 13.67 | 13.75 | 13.39 | 13.43 | 142,892 | -0.29(-2.14%) |
Jan 18, 2005 | 13.31 | 13.75 | 13.31 | 13.72 | 198,091 | +0.31(+2.30%) |
Jan 14, 2005 | 13.44 | 13.48 | 13.24 | 13.42 | 334,321 | +0.05(+0.39%) |
Jan 13, 2005 | 13.61 | 13.70 | 13.36 | 13.36 | 215,086 | -0.18(-1.30%) |
Jan 12, 2005 | 13.62 | 13.64 | 13.39 | 13.54 | 126,713 | -0.07(-0.49%) |
Jan 11, 2005 | 13.81 | 13.81 | 13.57 | 13.61 | 174,298 | -0.29(-2.06%) |
Jan 10, 2005 | 13.66 | 14.00 | 13.61 | 13.89 | 220,796 | +0.16(+1.18%) |
Jan 07, 2005 | 13.81 | 14.11 | 13.61 | 13.73 | 312,840 | -0.11(-0.80%) |
Jan 06, 2005 | 13.55 | 14.03 | 13.47 | 13.84 | 202,850 | +0.23(+1.67%) |
Jan 05, 2005 | 13.61 | 14.03 | 13.61 | 13.61 | 306,994 | -0.01(-0.05%) |
Jan 04, 2005 | 13.84 | 14.11 | 13.54 | 13.62 | 284,425 | -0.29(-2.11%) |
Jan 03, 2005 | 14.48 | 14.64 | 13.84 | 13.92 | 310,393 | -0.59(-4.06%) |
Dec 31, 2004 | 14.62 | 14.63 | 14.31 | 14.50 | 121,003 | -0.04(-0.30%) |
Dec 30, 2004 | 14.57 | 14.69 | 14.53 | 14.55 | 105,367 | +0.13(+0.92%) |
Dec 29, 2004 | 14.27 | 14.57 | 14.27 | 14.42 | 89,868 | +0.10(+0.72%) |
Dec 28, 2004 | 14.25 | 14.49 | 14.15 | 14.31 | 194,012 | +0.01(+0.05%) |
Dec 27, 2004 | 14.67 | 14.70 | 14.22 | 14.31 | 161,110 | -0.30(-2.06%) |
Dec 23, 2004 | 14.59 | 14.75 | 14.37 | 14.61 | 174,162 | +0.10(+0.66%) |
Dec 22, 2004 | 14.25 | 14.53 | 14.21 | 14.51 | 132,015 | +0.18(+1.28%) |
Dec 21, 2004 | 14.09 | 14.33 | 14.06 | 14.33 | 232,760 | +0.10(+0.72%) |
Dec 20, 2004 | 14.43 | 14.47 | 14.14 | 14.22 | 414,809 | -0.29(-2.03%) |
Dec 17, 2004 | 14.67 | 14.73 | 14.49 | 14.52 | 217,261 | -0.15(-1.05%) |
Dec 16, 2004 | 14.52 | 14.72 | 14.39 | 14.67 | 247,036 | +0.15(+1.06%) |
Dec 15, 2004 | 14.71 | 14.76 | 14.40 | 14.52 | 420,655 | -0.19(-1.30%) |
Dec 14, 2004 | 14.86 | 14.98 | 14.70 | 14.71 | 387,753 | -0.04(-0.25%) |
Dec 13, 2004 | 15.73 | 15.83 | 14.53 | 14.75 | 511,475 | -1.06(-6.70%) |
Dec 10, 2004 | 15.45 | 15.85 | 15.31 | 15.81 | 218,077 | +0.28(+1.80%) |
Dec 09, 2004 | 15.44 | 15.53 | 15.13 | 15.53 | 223,651 | -0.02(-0.14%) |
Dec 08, 2004 | 15.39 | 15.66 | 15.39 | 15.55 | 205,025 | +0.16(+1.05%) |
Dec 07, 2004 | 15.73 | 15.81 | 15.32 | 15.39 | 262,399 | -0.50(-3.15%) |
Dec 06, 2004 | 15.92 | 16.06 | 15.87 | 15.89 | 220,116 | -0.15(-0.96%) |
Dec 03, 2004 | 16.19 | 16.27 | 16.02 | 16.04 | 184,903 | -0.32(-1.98%) |
Dec 02, 2004 | 16.39 | 16.53 | 16.26 | 16.37 | 271,645 | -0.10(-0.63%) |
Dec 01, 2004 | 16.11 | 16.54 | 16.11 | 16.47 | 272,324 | +0.32(+2.01%) |
Nov 30, 2004 | 16.00 | 16.25 | 15.92 | 16.14 | 220,252 | +0.07(+0.46%) |
Nov 29, 2004 | 15.97 | 16.17 | 15.75 | 16.07 | 197,411 | +0.18(+1.11%) |
Nov 26, 2004 | 15.94 | 16.07 | 15.89 | 15.89 | 13,731 | -0.12(-0.73%) |
Nov 24, 2004 | 15.81 | 16.07 | 15.77 | 16.01 | 147,243 | +0.20(+1.26%) |
Nov 23, 2004 | 15.81 | 15.99 | 15.69 | 15.81 | 146,427 | -0.07(-0.46%) |
Nov 22, 2004 | 15.56 | 15.91 | 15.52 | 15.89 | 133,919 | +0.26(+1.65%) |
Nov 19, 2004 | 15.91 | 15.95 | 15.63 | 15.63 | 138,269 | -0.30(-1.89%) |
Nov 18, 2004 | 15.93 | 16.12 | 15.74 | 15.93 | 166,005 | -0.06(-0.37%) |
Nov 17, 2004 | 15.94 | 16.17 | 15.90 | 15.99 | 225,962 | +0.07(+0.42%) |
Nov 16, 2004 | 15.96 | 16.16 | 15.88 | 15.92 | 110,534 | -0.14(-0.87%) |
Nov 15, 2004 | 15.96 | 16.12 | 15.85 | 16.06 | 119,643 | -0.01(-0.05%) |
Nov 12, 2004 | 15.95 | 16.11 | 15.85 | 16.07 | 148,058 | +0.01(+0.05%) |
Nov 11, 2004 | 15.53 | 16.08 | 15.53 | 16.06 | 177,969 | +0.54(+3.46%) |
Nov 10, 2004 | 15.67 | 15.92 | 15.52 | 15.53 | 159,479 | +0.01(+0.05%) |
Nov 09, 2004 | 15.45 | 15.60 | 15.42 | 15.52 | 115,428 | +0.03(+0.19%) |
Nov 08, 2004 | 15.75 | 15.75 | 15.46 | 15.49 | 241,190 | -0.26(-1.64%) |
Nov 05, 2004 | 15.81 | 15.85 | 15.54 | 15.75 | 290,407 | +0.07(+0.47%) |
Nov 04, 2004 | 15.48 | 15.79 | 15.42 | 15.67 | 321,269 | +0.10(+0.61%) |
Nov 03, 2004 | 15.28 | 15.61 | 15.28 | 15.58 | 215,902 | +0.38(+2.47%) |
Nov 02, 2004 | 15.34 | 15.71 | 15.11 | 15.20 | 177,153 | -0.27(-1.76%) |