Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.29 | 14.73 | 14.29 | 14.69 | 86,193 | +0.40(+2.80%) |
Jan 28, 2005 | 14.39 | 14.59 | 14.19 | 14.29 | 85,982 | -0.10(-0.72%) |
Jan 27, 2005 | 14.61 | 14.66 | 14.31 | 14.39 | 39,644 | -0.08(-0.55%) |
Jan 26, 2005 | 14.02 | 14.48 | 14.02 | 14.47 | 46,142 | +0.27(+1.91%) |
Jan 25, 2005 | 14.24 | 14.32 | 13.99 | 14.20 | 135,634 | +0.15(+1.08%) |
Jan 24, 2005 | 14.11 | 14.58 | 13.95 | 14.05 | 159,137 | -0.07(-0.51%) |
Jan 21, 2005 | 14.27 | 14.63 | 13.99 | 14.12 | 197,746 | -0.02(-0.17%) |
Jan 20, 2005 | 14.79 | 14.79 | 13.63 | 14.15 | 291,383 | -0.50(-3.44%) |
Jan 19, 2005 | 14.59 | 14.78 | 14.55 | 14.65 | 153,324 | -0.04(-0.27%) |
Jan 18, 2005 | 14.94 | 14.94 | 14.49 | 14.69 | 115,299 | -0.02(-0.11%) |
Jan 14, 2005 | 14.66 | 14.78 | 14.48 | 14.70 | 43,438 | +0.18(+1.27%) |
Jan 13, 2005 | 14.66 | 14.73 | 14.39 | 14.52 | 46,507 | +0.02(+0.11%) |
Jan 12, 2005 | 14.47 | 14.54 | 14.31 | 14.51 | 101,850 | +0.08(+0.55%) |
Jan 11, 2005 | 14.19 | 14.70 | 14.19 | 14.43 | 159,698 | +0.05(+0.33%) |
Jan 10, 2005 | 14.47 | 14.53 | 14.22 | 14.38 | 171,141 | +0.09(+0.62%) |
Jan 07, 2005 | 15.00 | 15.22 | 14.12 | 14.29 | 231,895 | -0.74(-4.94%) |
Jan 06, 2005 | 15.10 | 15.25 | 14.86 | 15.03 | 81,872 | +0.13(+0.86%) |
Jan 05, 2005 | 15.18 | 15.38 | 14.88 | 14.90 | 141,169 | -0.41(-2.66%) |
Jan 04, 2005 | 16.18 | 16.18 | 15.18 | 15.31 | 176,096 | -0.69(-4.30%) |
Jan 03, 2005 | 17.37 | 17.37 | 15.80 | 16.00 | 211,864 | -1.03(-6.05%) |
Dec 31, 2004 | 17.23 | 17.49 | 16.84 | 17.03 | 168,922 | +0.20(+1.19%) |
Dec 30, 2004 | 16.90 | 17.13 | 16.75 | 16.83 | 117,370 | +0.02(+0.10%) |
Dec 29, 2004 | 16.78 | 17.10 | 16.30 | 16.81 | 212,842 | +0.02(+0.14%) |
Dec 28, 2004 | 15.58 | 16.86 | 15.56 | 16.79 | 205,710 | +1.18(+7.58%) |
Dec 27, 2004 | 15.77 | 15.77 | 15.42 | 15.61 | 67,569 | -0.01(-0.05%) |
Dec 23, 2004 | 15.58 | 15.80 | 15.35 | 15.62 | 62,063 | +0.29(+1.88%) |
Dec 22, 2004 | 14.93 | 15.46 | 14.67 | 15.33 | 170,174 | +0.53(+3.56%) |
Dec 21, 2004 | 14.90 | 15.33 | 14.76 | 14.80 | 120,873 | -0.06(-0.43%) |
Dec 20, 2004 | 15.23 | 15.57 | 14.86 | 14.86 | 120,623 | -0.48(-3.12%) |
Dec 17, 2004 | 14.95 | 15.42 | 14.88 | 15.34 | 145,648 | +0.44(+2.95%) |
Dec 16, 2004 | 14.98 | 15.05 | 14.67 | 14.90 | 126,129 | -0.14(-0.96%) |
Dec 15, 2004 | 15.15 | 15.58 | 14.98 | 15.05 | 105,232 | -0.28(-1.82%) |
Dec 14, 2004 | 14.59 | 15.34 | 14.59 | 15.33 | 150,779 | +0.42(+2.79%) |
Dec 13, 2004 | 14.58 | 14.98 | 14.58 | 14.91 | 141,394 | -0.06(-0.43%) |
Dec 10, 2004 | 14.45 | 15.11 | 14.39 | 14.98 | 185,439 | +0.53(+3.64%) |
Dec 09, 2004 | 15.10 | 15.36 | 14.39 | 14.45 | 411,420 | -0.73(-4.84%) |
Dec 08, 2004 | 15.26 | 15.50 | 15.04 | 15.18 | 375,133 | -0.37(-2.36%) |
Dec 07, 2004 | 15.53 | 15.82 | 14.94 | 15.55 | 468,604 | -0.30(-1.92%) |
Dec 06, 2004 | 16.50 | 16.79 | 15.61 | 15.86 | 235,115 | -0.72(-4.34%) |
Dec 03, 2004 | 16.30 | 16.72 | 16.22 | 16.57 | 105,858 | +0.07(+0.44%) |
Dec 02, 2004 | 16.85 | 17.00 | 16.18 | 16.50 | 205,460 | -0.52(-3.05%) |
Dec 01, 2004 | 17.10 | 17.35 | 16.98 | 17.02 | 115,493 | -0.14(-0.79%) |
Nov 30, 2004 | 17.77 | 17.77 | 17.02 | 17.16 | 91,468 | -0.34(-1.96%) |
Nov 29, 2004 | 17.98 | 17.98 | 17.30 | 17.50 | 123,125 | +0.08(+0.46%) |
Nov 26, 2004 | 17.62 | 17.91 | 17.32 | 17.42 | 78,079 | +0.07(+0.41%) |
Nov 24, 2004 | 17.43 | 17.50 | 16.89 | 17.35 | 175,179 | +0.29(+1.69%) |
Nov 23, 2004 | 16.88 | 17.09 | 16.42 | 17.06 | 201,205 | +0.60(+3.64%) |
Nov 22, 2004 | 15.93 | 17.02 | 15.84 | 16.46 | 446,832 | +0.08(+0.49%) |
Nov 19, 2004 | 17.29 | 18.07 | 16.38 | 16.38 | 603,742 | -1.58(-8.81%) |
Nov 18, 2004 | 20.94 | 21.53 | 17.52 | 17.97 | 524,411 | -2.39(-11.74%) |
Nov 17, 2004 | 19.60 | 20.78 | 19.04 | 20.36 | 242,247 | +1.24(+6.48%) |
Nov 16, 2004 | 21.38 | 21.47 | 18.97 | 19.12 | 420,304 | -2.11(-9.94%) |
Nov 15, 2004 | 20.78 | 21.24 | 19.99 | 21.23 | 316,698 | +0.90(+4.40%) |
Nov 12, 2004 | 19.18 | 20.42 | 18.55 | 20.33 | 341,349 | +1.77(+9.51%) |
Nov 11, 2004 | 18.16 | 18.90 | 17.82 | 18.57 | 98,100 | +0.78(+4.36%) |
Nov 10, 2004 | 17.32 | 18.05 | 17.25 | 17.79 | 77,704 | +0.23(+1.32%) |
Nov 09, 2004 | 17.41 | 17.66 | 17.18 | 17.56 | 70,572 | +0.35(+2.04%) |
Nov 08, 2004 | 17.44 | 17.73 | 17.18 | 17.21 | 54,555 | -0.58(-3.24%) |
Nov 05, 2004 | 17.89 | 18.25 | 17.18 | 17.78 | 101,478 | +0.06(+0.36%) |
Nov 04, 2004 | 17.57 | 17.96 | 16.89 | 17.72 | 66,317 | +0.34(+1.93%) |
Nov 03, 2004 | 17.74 | 17.89 | 16.42 | 17.38 | 175,179 | +0.00(+0.00%) |
Nov 02, 2004 | 17.37 | 17.74 | 16.91 | 17.38 | 83,335 | -0.40(-2.25%) |