Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.95 | 14.45 | 13.95 | 14.34 | 225,761 | +0.11(+0.74%) |
Jan 28, 2005 | 13.96 | 14.36 | 13.95 | 14.23 | 222,994 | +0.00(+0.00%) |
Jan 27, 2005 | 13.61 | 14.54 | 12.77 | 14.23 | 449,539 | +0.23(+1.67%) |
Jan 26, 2005 | 13.98 | 14.00 | 13.77 | 14.00 | 64,996 | +0.06(+0.40%) |
Jan 25, 2005 | 13.61 | 13.96 | 13.42 | 13.94 | 67,002 | +0.69(+5.24%) |
Jan 24, 2005 | 13.42 | 13.45 | 13.18 | 13.25 | 134,833 | -0.29(-2.13%) |
Jan 21, 2005 | 13.47 | 13.78 | 13.47 | 13.54 | 28,436 | +0.03(+0.25%) |
Jan 20, 2005 | 13.16 | 13.66 | 13.13 | 13.51 | 104,842 | +0.21(+1.59%) |
Jan 19, 2005 | 13.05 | 13.54 | 13.05 | 13.29 | 76,674 | +0.06(+0.46%) |
Jan 18, 2005 | 13.31 | 13.38 | 13.05 | 13.23 | 82,018 | -0.05(-0.38%) |
Jan 14, 2005 | 13.05 | 13.38 | 13.05 | 13.28 | 97,403 | +0.09(+0.72%) |
Jan 13, 2005 | 13.29 | 13.29 | 13.16 | 13.19 | 114,867 | -0.24(-1.78%) |
Jan 12, 2005 | 13.03 | 13.44 | 13.03 | 13.43 | 164,708 | +0.10(+0.75%) |
Jan 11, 2005 | 13.14 | 13.37 | 13.08 | 13.33 | 141,560 | +0.00(+0.00%) |
Jan 10, 2005 | 13.66 | 13.66 | 13.14 | 13.33 | 99,879 | -0.23(-1.68%) |
Jan 07, 2005 | 13.72 | 13.72 | 13.33 | 13.56 | 109,934 | +0.01(+0.08%) |
Jan 06, 2005 | 13.47 | 13.69 | 13.34 | 13.54 | 126,512 | -0.08(-0.57%) |
Jan 05, 2005 | 13.48 | 13.66 | 13.38 | 13.62 | 102,263 | +0.01(+0.04%) |
Jan 04, 2005 | 13.47 | 13.74 | 13.47 | 13.62 | 273,700 | -0.04(-0.33%) |
Jan 03, 2005 | 14.22 | 14.22 | 13.50 | 13.66 | 278,583 | -0.66(-4.58%) |
Dec 31, 2004 | 14.32 | 14.41 | 14.22 | 14.32 | 214,103 | -0.26(-1.75%) |
Dec 30, 2004 | 14.24 | 14.57 | 14.24 | 14.57 | 101,019 | +0.19(+1.35%) |
Dec 29, 2004 | 14.77 | 14.98 | 14.27 | 14.38 | 71,488 | -0.51(-3.40%) |
Dec 28, 2004 | 14.22 | 14.96 | 14.22 | 14.88 | 142,615 | +0.61(+4.28%) |
Dec 27, 2004 | 14.58 | 14.58 | 14.24 | 14.27 | 83,732 | -0.19(-1.34%) |
Dec 23, 2004 | 14.26 | 14.47 | 14.26 | 14.47 | 58,162 | +0.01(+0.08%) |
Dec 22, 2004 | 14.22 | 14.56 | 13.87 | 14.46 | 116,865 | +0.45(+3.21%) |
Dec 21, 2004 | 13.27 | 14.26 | 13.24 | 14.01 | 555,517 | +0.84(+6.41%) |
Dec 20, 2004 | 13.21 | 13.32 | 13.11 | 13.16 | 243,455 | +0.02(+0.17%) |
Dec 17, 2004 | 12.81 | 13.23 | 12.81 | 13.14 | 98,138 | +0.14(+1.07%) |
Dec 16, 2004 | 12.99 | 13.11 | 12.77 | 13.00 | 226,888 | -0.02(-0.13%) |
Dec 15, 2004 | 12.86 | 13.04 | 12.75 | 13.02 | 102,100 | +0.19(+1.47%) |
Dec 14, 2004 | 13.02 | 13.05 | 12.65 | 12.83 | 165,484 | -0.08(-0.60%) |
Dec 13, 2004 | 12.97 | 13.02 | 12.77 | 12.91 | 88,054 | -0.07(-0.51%) |
Dec 10, 2004 | 13.05 | 13.07 | 12.91 | 12.97 | 101,739 | -0.02(-0.17%) |
Dec 09, 2004 | 12.76 | 13.09 | 12.50 | 12.99 | 190,334 | +0.07(+0.56%) |
Dec 08, 2004 | 12.37 | 12.99 | 12.13 | 12.92 | 155,040 | +0.65(+5.29%) |
Dec 07, 2004 | 12.66 | 12.66 | 11.47 | 12.27 | 803,475 | -0.22(-1.78%) |
Dec 06, 2004 | 12.88 | 12.93 | 12.41 | 12.50 | 134,512 | -0.35(-2.72%) |
Dec 03, 2004 | 12.63 | 12.86 | 12.63 | 12.85 | 94,176 | +0.01(+0.04%) |
Dec 02, 2004 | 12.88 | 12.88 | 12.69 | 12.84 | 107,322 | +0.07(+0.57%) |
Dec 01, 2004 | 12.40 | 12.83 | 12.26 | 12.77 | 315,843 | +0.44(+3.56%) |
Nov 30, 2004 | 12.40 | 12.40 | 12.10 | 12.33 | 166,025 | +0.11(+0.91%) |
Nov 29, 2004 | 11.72 | 12.23 | 11.72 | 12.22 | 236,432 | +0.53(+4.51%) |
Nov 26, 2004 | 11.43 | 11.69 | 11.43 | 11.69 | 53,661 | -0.06(-0.47%) |
Nov 24, 2004 | 11.66 | 11.76 | 11.61 | 11.75 | 105,521 | -0.01(-0.05%) |
Nov 23, 2004 | 11.25 | 11.75 | 11.13 | 11.75 | 152,699 | +0.51(+4.55%) |
Nov 22, 2004 | 11.38 | 11.38 | 11.05 | 11.24 | 173,047 | -0.03(-0.30%) |
Nov 19, 2004 | 11.33 | 11.33 | 11.06 | 11.27 | 78,870 | -0.02(-0.15%) |
Nov 18, 2004 | 11.43 | 11.43 | 10.89 | 11.29 | 125,329 | +0.23(+2.11%) |
Nov 17, 2004 | 11.37 | 11.37 | 11.00 | 11.06 | 184,752 | -0.05(-0.45%) |
Nov 16, 2004 | 11.38 | 11.38 | 10.91 | 11.11 | 196,637 | -0.17(-1.53%) |
Nov 15, 2004 | 11.05 | 11.48 | 11.00 | 11.28 | 262,362 | +0.22(+1.96%) |
Nov 12, 2004 | 10.81 | 11.07 | 10.71 | 11.06 | 318,544 | +0.29(+2.68%) |
Nov 11, 2004 | 10.53 | 10.79 | 10.50 | 10.77 | 270,466 | +0.32(+3.08%) |
Nov 10, 2004 | 10.18 | 10.45 | 10.18 | 10.45 | 129,110 | +0.23(+2.28%) |
Nov 09, 2004 | 10.37 | 10.41 | 10.17 | 10.22 | 445,134 | -0.07(-0.70%) |
Nov 08, 2004 | 10.51 | 10.51 | 10.18 | 10.29 | 240,214 | -0.12(-1.17%) |
Nov 05, 2004 | 10.42 | 10.63 | 10.19 | 10.41 | 324,667 | +0.14(+1.35%) |
Nov 04, 2004 | 10.47 | 10.52 | 10.00 | 10.27 | 171,067 | -0.19(-1.81%) |
Nov 03, 2004 | 10.64 | 10.83 | 10.28 | 10.46 | 183,131 | -0.02(-0.16%) |
Nov 02, 2004 | 10.52 | 10.69 | 10.16 | 10.48 | 214,103 | +0.19(+1.83%) |