Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.17 | 15.25 | 14.43 | 14.60 | 74,405 | -0.17(-1.14%) |
Jan 28, 2005 | 15.25 | 15.25 | 14.57 | 14.77 | 59,189 | -0.31(-2.08%) |
Jan 27, 2005 | 15.44 | 15.57 | 14.96 | 15.09 | 98,055 | -0.19(-1.25%) |
Jan 26, 2005 | 14.49 | 15.90 | 14.22 | 15.28 | 596,405 | +1.01(+7.10%) |
Jan 25, 2005 | 14.41 | 14.76 | 14.20 | 14.27 | 143,171 | +0.06(+0.43%) |
Jan 24, 2005 | 14.65 | 14.79 | 14.12 | 14.20 | 243,120 | -0.51(-3.49%) |
Jan 21, 2005 | 15.65 | 15.65 | 14.65 | 14.72 | 182,237 | -0.81(-5.23%) |
Jan 20, 2005 | 15.34 | 15.88 | 15.34 | 15.53 | 167,041 | -0.24(-1.51%) |
Jan 19, 2005 | 15.68 | 15.85 | 15.53 | 15.77 | 130,327 | -0.11(-0.68%) |
Jan 18, 2005 | 16.26 | 16.33 | 15.65 | 15.88 | 147,711 | -0.38(-2.36%) |
Jan 14, 2005 | 16.40 | 16.40 | 16.03 | 16.26 | 82,120 | +0.06(+0.38%) |
Jan 13, 2005 | 16.98 | 17.02 | 16.08 | 16.20 | 163,143 | -0.71(-4.22%) |
Jan 12, 2005 | 14.67 | 16.95 | 14.67 | 16.91 | 816,726 | +2.12(+14.37%) |
Jan 11, 2005 | 15.43 | 15.54 | 14.71 | 14.79 | 169,354 | -0.67(-4.32%) |
Jan 10, 2005 | 15.70 | 16.10 | 15.35 | 15.45 | 115,404 | -0.06(-0.40%) |
Jan 07, 2005 | 15.85 | 15.91 | 15.15 | 15.52 | 117,084 | -0.02(-0.10%) |
Jan 06, 2005 | 15.45 | 15.65 | 15.43 | 15.53 | 109,241 | +0.12(+0.75%) |
Jan 05, 2005 | 15.56 | 15.91 | 15.19 | 15.42 | 268,073 | -0.29(-1.86%) |
Jan 04, 2005 | 16.25 | 16.76 | 15.55 | 15.71 | 126,263 | -0.94(-5.62%) |
Jan 03, 2005 | 16.89 | 16.89 | 15.72 | 16.64 | 205,931 | +0.26(+1.59%) |
Dec 31, 2004 | 16.77 | 17.46 | 16.33 | 16.38 | 150,200 | -0.71(-4.17%) |
Dec 30, 2004 | 17.14 | 17.34 | 17.02 | 17.10 | 89,703 | +0.12(+0.68%) |
Dec 29, 2004 | 17.24 | 17.48 | 16.76 | 16.98 | 54,760 | -0.47(-2.68%) |
Dec 28, 2004 | 16.86 | 17.60 | 16.85 | 17.45 | 66,495 | +0.09(+0.53%) |
Dec 27, 2004 | 17.30 | 17.72 | 16.94 | 17.36 | 98,308 | -0.05(-0.31%) |
Dec 23, 2004 | 17.32 | 18.19 | 17.21 | 17.41 | 123,993 | -0.21(-1.18%) |
Dec 22, 2004 | 18.01 | 18.01 | 17.47 | 17.62 | 170,670 | -0.14(-0.78%) |
Dec 21, 2004 | 17.33 | 18.32 | 17.33 | 17.76 | 242,511 | +0.42(+2.43%) |
Dec 20, 2004 | 17.83 | 17.89 | 17.07 | 17.33 | 325,956 | -0.38(-2.12%) |
Dec 17, 2004 | 14.92 | 17.82 | 14.89 | 17.71 | 644,090 | +2.81(+18.90%) |
Dec 16, 2004 | 15.33 | 15.51 | 14.80 | 14.89 | 157,111 | -0.22(-1.47%) |
Dec 15, 2004 | 15.50 | 15.93 | 14.81 | 15.12 | 319,307 | -0.53(-3.38%) |
Dec 14, 2004 | 16.34 | 16.49 | 15.49 | 15.65 | 195,443 | -0.89(-5.38%) |
Dec 13, 2004 | 16.34 | 16.67 | 16.34 | 16.54 | 84,488 | +0.21(+1.27%) |
Dec 10, 2004 | 16.60 | 16.99 | 16.21 | 16.33 | 122,298 | -0.54(-3.23%) |
Dec 09, 2004 | 17.07 | 17.27 | 16.29 | 16.87 | 167,802 | -0.35(-2.05%) |
Dec 08, 2004 | 17.37 | 17.73 | 17.03 | 17.23 | 181,623 | -0.41(-2.35%) |
Dec 07, 2004 | 18.02 | 18.35 | 17.47 | 17.64 | 276,150 | +0.02(+0.13%) |
Dec 06, 2004 | 17.55 | 17.89 | 17.17 | 17.62 | 201,571 | +0.40(+2.32%) |
Dec 03, 2004 | 16.66 | 17.51 | 16.41 | 17.22 | 195,574 | +0.71(+4.27%) |
Dec 02, 2004 | 16.64 | 16.76 | 16.19 | 16.51 | 118,257 | -0.23(-1.37%) |
Dec 01, 2004 | 16.93 | 17.33 | 16.65 | 16.74 | 131,034 | -0.40(-2.33%) |
Nov 30, 2004 | 17.61 | 17.61 | 16.61 | 17.14 | 193,748 | +0.02(+0.09%) |
Nov 29, 2004 | 16.89 | 17.44 | 16.87 | 17.13 | 205,613 | +0.13(+0.77%) |
Nov 26, 2004 | 17.33 | 17.56 | 16.99 | 17.00 | 31,813 | -0.36(-2.08%) |
Nov 24, 2004 | 17.87 | 17.87 | 17.32 | 17.36 | 153,460 | -0.39(-2.20%) |
Nov 23, 2004 | 17.91 | 18.09 | 17.42 | 17.75 | 81,749 | -0.01(-0.04%) |
Nov 22, 2004 | 17.20 | 17.87 | 17.20 | 17.76 | 125,428 | +0.25(+1.40%) |
Nov 19, 2004 | 18.29 | 18.29 | 17.02 | 17.51 | 300,010 | -0.56(-3.10%) |
Nov 18, 2004 | 15.38 | 18.92 | 15.35 | 18.07 | 904,334 | +2.66(+17.27%) |
Nov 17, 2004 | 15.68 | 16.08 | 15.34 | 15.41 | 202,745 | -0.21(-1.33%) |
Nov 16, 2004 | 16.16 | 16.26 | 15.45 | 15.62 | 308,224 | -0.88(-5.35%) |
Nov 15, 2004 | 16.77 | 16.87 | 16.30 | 16.50 | 279,801 | -0.38(-2.23%) |
Nov 12, 2004 | 18.91 | 18.91 | 16.72 | 16.87 | 374,328 | -1.38(-7.56%) |
Nov 11, 2004 | 19.93 | 19.93 | 18.05 | 18.25 | 111,737 | -1.23(-6.30%) |
Nov 10, 2004 | 19.20 | 19.86 | 18.84 | 19.48 | 198,442 | +0.42(+2.21%) |
Nov 09, 2004 | 19.33 | 19.93 | 19.06 | 19.06 | 73,405 | -0.24(-1.23%) |
Nov 08, 2004 | 19.14 | 19.33 | 19.14 | 19.30 | 59,324 | +0.15(+0.76%) |
Nov 05, 2004 | 19.03 | 19.61 | 19.03 | 19.15 | 83,444 | -0.29(-1.50%) |
Nov 04, 2004 | 19.50 | 19.82 | 19.11 | 19.44 | 133,511 | +0.08(+0.44%) |
Nov 03, 2004 | 20.09 | 20.32 | 19.17 | 19.36 | 161,022 | -0.05(-0.28%) |
Nov 02, 2004 | 19.25 | 19.71 | 19.17 | 19.41 | 88,529 | +0.00(+0.00%) |