Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.97 | 14.24 | 13.97 | 14.18 | 104,063 | +0.26(+1.89%) |
Jan 28, 2005 | 13.89 | 14.04 | 13.74 | 13.92 | 77,942 | +0.04(+0.26%) |
Jan 27, 2005 | 13.96 | 14.03 | 13.76 | 13.89 | 81,172 | -0.20(-1.42%) |
Jan 26, 2005 | 13.71 | 14.08 | 13.64 | 14.08 | 51,680 | +0.41(+2.97%) |
Jan 25, 2005 | 13.46 | 13.74 | 13.42 | 13.68 | 66,566 | +0.26(+1.96%) |
Jan 24, 2005 | 13.46 | 13.48 | 13.24 | 13.42 | 68,111 | -0.01(-0.05%) |
Jan 21, 2005 | 13.39 | 13.47 | 13.29 | 13.42 | 48,450 | +0.01(+0.11%) |
Jan 20, 2005 | 13.56 | 13.64 | 13.32 | 13.41 | 43,254 | -0.20(-1.47%) |
Jan 19, 2005 | 13.67 | 13.91 | 13.60 | 13.61 | 72,324 | -0.06(-0.47%) |
Jan 18, 2005 | 13.49 | 13.71 | 13.42 | 13.67 | 59,544 | +0.14(+1.05%) |
Jan 14, 2005 | 13.53 | 13.74 | 13.53 | 13.53 | 39,743 | +0.00(+0.00%) |
Jan 13, 2005 | 13.78 | 13.89 | 13.42 | 13.53 | 40,445 | -0.28(-2.06%) |
Jan 12, 2005 | 13.76 | 13.81 | 13.66 | 13.81 | 55,050 | +0.04(+0.26%) |
Jan 11, 2005 | 13.85 | 13.85 | 13.69 | 13.78 | 73,026 | -0.11(-0.77%) |
Jan 10, 2005 | 13.28 | 13.96 | 13.26 | 13.89 | 64,319 | +0.57(+4.28%) |
Jan 07, 2005 | 13.53 | 13.59 | 13.28 | 13.32 | 55,893 | -0.35(-2.55%) |
Jan 06, 2005 | 13.81 | 13.81 | 13.60 | 13.66 | 57,578 | -0.19(-1.39%) |
Jan 05, 2005 | 13.98 | 14.03 | 13.74 | 13.86 | 74,431 | -0.13(-0.92%) |
Jan 04, 2005 | 13.94 | 14.10 | 13.84 | 13.98 | 96,058 | +0.11(+0.82%) |
Jan 03, 2005 | 14.13 | 14.23 | 13.83 | 13.87 | 76,397 | -0.30(-2.11%) |
Dec 31, 2004 | 14.21 | 14.38 | 14.10 | 14.17 | 51,820 | +0.02(+0.15%) |
Dec 30, 2004 | 14.10 | 14.31 | 14.06 | 14.15 | 29,632 | +0.06(+0.40%) |
Dec 29, 2004 | 13.74 | 14.13 | 13.74 | 14.09 | 40,305 | +0.23(+1.64%) |
Dec 28, 2004 | 13.74 | 13.89 | 13.71 | 13.86 | 63,477 | +0.05(+0.36%) |
Dec 27, 2004 | 13.67 | 14.10 | 13.67 | 13.81 | 46,624 | +0.07(+0.52%) |
Dec 23, 2004 | 13.78 | 13.94 | 13.71 | 13.74 | 45,782 | -0.05(-0.36%) |
Dec 22, 2004 | 13.64 | 13.93 | 13.64 | 13.79 | 61,791 | +0.19(+1.41%) |
Dec 21, 2004 | 13.33 | 13.71 | 13.33 | 13.60 | 83,419 | +0.27(+2.03%) |
Dec 20, 2004 | 13.12 | 13.46 | 13.10 | 13.33 | 124,707 | +0.18(+1.35%) |
Dec 17, 2004 | 12.89 | 13.23 | 12.89 | 13.15 | 68,111 | +0.30(+2.33%) |
Dec 16, 2004 | 13.64 | 13.71 | 12.82 | 12.85 | 322,160 | -0.75(-5.55%) |
Dec 15, 2004 | 13.28 | 13.74 | 13.26 | 13.61 | 121,196 | +0.36(+2.74%) |
Dec 14, 2004 | 13.32 | 13.35 | 13.00 | 13.24 | 107,152 | -0.07(-0.53%) |
Dec 13, 2004 | 13.35 | 13.35 | 13.09 | 13.32 | 58,280 | -0.05(-0.37%) |
Dec 10, 2004 | 13.45 | 13.49 | 13.30 | 13.37 | 42,552 | -0.09(-0.64%) |
Dec 09, 2004 | 13.21 | 13.47 | 13.17 | 13.45 | 60,387 | +0.29(+2.22%) |
Dec 08, 2004 | 13.17 | 13.38 | 13.10 | 13.16 | 71,481 | -0.03(-0.22%) |
Dec 07, 2004 | 13.89 | 13.89 | 13.17 | 13.19 | 85,806 | -0.68(-4.88%) |
Dec 06, 2004 | 13.74 | 13.96 | 13.68 | 13.86 | 113,331 | +0.08(+0.57%) |
Dec 03, 2004 | 13.81 | 13.94 | 13.55 | 13.79 | 60,527 | -0.10(-0.72%) |
Dec 02, 2004 | 13.94 | 14.03 | 13.81 | 13.89 | 94,373 | -0.09(-0.61%) |
Dec 01, 2004 | 13.71 | 14.19 | 13.71 | 13.97 | 105,607 | +0.31(+2.24%) |
Nov 30, 2004 | 13.85 | 14.03 | 13.66 | 13.66 | 53,787 | -0.18(-1.29%) |
Nov 29, 2004 | 13.83 | 13.86 | 13.44 | 13.84 | 68,111 | +0.06(+0.41%) |
Nov 26, 2004 | 13.71 | 13.81 | 13.67 | 13.79 | 14,886 | +0.07(+0.52%) |
Nov 24, 2004 | 13.19 | 13.84 | 13.19 | 13.71 | 63,196 | +0.40(+2.99%) |
Nov 23, 2004 | 13.14 | 13.44 | 13.14 | 13.32 | 54,910 | +0.21(+1.63%) |
Nov 22, 2004 | 12.82 | 13.19 | 12.80 | 13.10 | 79,627 | +0.22(+1.71%) |
Nov 19, 2004 | 12.89 | 13.10 | 12.85 | 12.88 | 41,569 | -0.15(-1.15%) |
Nov 18, 2004 | 13.07 | 13.14 | 12.93 | 13.03 | 23,312 | -0.11(-0.81%) |
Nov 17, 2004 | 12.93 | 13.23 | 12.90 | 13.14 | 105,748 | +0.25(+1.93%) |
Nov 16, 2004 | 13.35 | 13.38 | 12.87 | 12.89 | 67,690 | -0.46(-3.47%) |
Nov 15, 2004 | 13.38 | 13.45 | 13.24 | 13.35 | 61,651 | -0.03(-0.21%) |
Nov 12, 2004 | 13.24 | 13.49 | 13.19 | 13.38 | 47,326 | +0.11(+0.86%) |
Nov 11, 2004 | 13.49 | 13.49 | 13.17 | 13.27 | 80,188 | -0.19(-1.43%) |
Nov 10, 2004 | 13.56 | 13.60 | 13.42 | 13.46 | 61,791 | -0.10(-0.74%) |
Nov 09, 2004 | 13.60 | 13.71 | 13.47 | 13.56 | 88,474 | -0.01(-0.10%) |
Nov 08, 2004 | 13.71 | 13.76 | 13.52 | 13.57 | 104,765 | -0.25(-1.80%) |
Nov 05, 2004 | 14.20 | 14.32 | 13.67 | 13.82 | 68,392 | -0.38(-2.71%) |
Nov 04, 2004 | 14.35 | 14.53 | 14.21 | 14.21 | 49,714 | -0.21(-1.48%) |
Nov 03, 2004 | 14.21 | 14.43 | 14.13 | 14.42 | 66,426 | +0.19(+1.35%) |
Nov 02, 2004 | 14.95 | 14.96 | 13.96 | 14.23 | 132,150 | -0.83(-5.53%) |