Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.09 | 13.19 | 12.96 | 13.10 | 13,167,700 | +0.13(+1.00%) |
Jan 28, 2005 | 12.98 | 13.00 | 12.85 | 12.97 | 12,625,200 | +0.08(+0.62%) |
Jan 27, 2005 | 12.80 | 13.01 | 12.79 | 12.89 | 12,777,500 | +0.11(+0.86%) |
Jan 26, 2005 | 12.79 | 12.84 | 12.66 | 12.78 | 21,270,100 | +0.30(+2.40%) |
Jan 25, 2005 | 12.35 | 12.77 | 12.24 | 12.48 | 42,345,700 | -0.36(-2.80%) |
Jan 24, 2005 | 13.17 | 13.28 | 12.84 | 12.84 | 12,914,900 | -0.25(-1.91%) |
Jan 21, 2005 | 13.25 | 13.39 | 13.07 | 13.09 | 16,750,000 | -0.07(-0.53%) |
Jan 20, 2005 | 13.27 | 13.43 | 12.80 | 13.16 | 15,789,700 | -0.20(-1.50%) |
Jan 19, 2005 | 14.00 | 14.01 | 13.31 | 13.36 | 20,863,800 | -0.54(-3.88%) |
Jan 18, 2005 | 13.66 | 13.90 | 13.62 | 13.90 | 8,626,200 | +0.15(+1.09%) |
Jan 14, 2005 | 13.65 | 13.90 | 13.65 | 13.75 | 13,991,100 | +0.16(+1.18%) |
Jan 13, 2005 | 13.76 | 13.83 | 13.50 | 13.59 | 14,343,500 | -0.24(-1.74%) |
Jan 12, 2005 | 13.79 | 13.90 | 13.61 | 13.83 | 10,995,400 | +0.15(+1.10%) |
Jan 11, 2005 | 13.88 | 14.04 | 13.67 | 13.68 | 13,458,800 | -0.40(-2.84%) |
Jan 10, 2005 | 13.77 | 14.10 | 13.74 | 14.08 | 10,807,200 | +0.23(+1.66%) |
Jan 07, 2005 | 13.90 | 13.94 | 13.58 | 13.85 | 11,410,200 | +0.05(+0.36%) |
Jan 06, 2005 | 14.15 | 14.18 | 13.55 | 13.80 | 19,786,100 | -0.25(-1.78%) |
Jan 05, 2005 | 14.30 | 14.53 | 13.95 | 14.05 | 16,057,800 | -0.26(-1.82%) |
Jan 04, 2005 | 14.69 | 14.80 | 14.16 | 14.31 | 17,371,100 | -0.42(-2.85%) |
Jan 03, 2005 | 14.97 | 15.09 | 14.63 | 14.73 | 14,783,100 | -0.14(-0.94%) |
Dec 31, 2004 | 14.81 | 14.98 | 14.80 | 14.87 | 9,147,200 | +0.05(+0.34%) |
Dec 30, 2004 | 14.73 | 14.88 | 14.70 | 14.82 | 10,491,100 | +0.18(+1.23%) |
Dec 29, 2004 | 14.35 | 14.73 | 14.35 | 14.64 | 10,365,600 | +0.22(+1.53%) |
Dec 28, 2004 | 14.36 | 14.43 | 14.30 | 14.42 | 4,912,300 | +0.10(+0.70%) |
Dec 27, 2004 | 14.56 | 14.60 | 14.22 | 14.32 | 6,962,600 | -0.18(-1.24%) |
Dec 23, 2004 | 14.40 | 14.68 | 14.38 | 14.50 | 14,106,100 | +0.01(+0.07%) |
Dec 22, 2004 | 14.40 | 14.55 | 14.37 | 14.49 | 13,188,700 | +0.00(+0.00%) |
Dec 21, 2004 | 14.23 | 14.49 | 14.11 | 14.49 | 12,799,400 | +0.46(+3.28%) |
Dec 20, 2004 | 14.25 | 14.50 | 13.99 | 14.03 | 12,511,800 | -0.18(-1.27%) |
Dec 17, 2004 | 14.12 | 14.32 | 14.10 | 14.21 | 14,356,100 | -0.10(-0.70%) |
Dec 16, 2004 | 14.67 | 14.79 | 14.25 | 14.31 | 19,380,200 | -0.34(-2.32%) |
Dec 15, 2004 | 14.37 | 14.67 | 14.27 | 14.65 | 14,135,200 | +0.23(+1.60%) |
Dec 14, 2004 | 14.34 | 14.43 | 14.18 | 14.42 | 12,092,300 | +0.20(+1.41%) |
Dec 13, 2004 | 14.28 | 14.51 | 14.10 | 14.22 | 10,980,900 | +0.02(+0.14%) |
Dec 10, 2004 | 14.30 | 14.40 | 14.08 | 14.20 | 7,171,400 | -0.13(-0.91%) |
Dec 09, 2004 | 14.27 | 14.39 | 13.89 | 14.33 | 15,111,100 | -0.06(-0.42%) |
Dec 08, 2004 | 14.45 | 14.57 | 14.25 | 14.39 | 10,406,200 | -0.13(-0.90%) |
Dec 07, 2004 | 14.82 | 14.91 | 14.45 | 14.52 | 16,188,500 | -0.28(-1.89%) |
Dec 06, 2004 | 14.26 | 14.81 | 14.19 | 14.80 | 15,937,000 | +0.41(+2.85%) |
Dec 03, 2004 | 14.40 | 14.65 | 14.18 | 14.39 | 16,403,300 | -0.05(-0.35%) |
Dec 02, 2004 | 13.91 | 14.56 | 13.88 | 14.44 | 26,044,400 | +0.42(+3.00%) |
Dec 01, 2004 | 13.57 | 14.06 | 13.50 | 14.02 | 22,600,800 | +0.60(+4.47%) |
Nov 30, 2004 | 13.32 | 13.46 | 13.27 | 13.42 | 10,230,700 | +0.06(+0.45%) |
Nov 29, 2004 | 13.38 | 13.50 | 13.26 | 13.36 | 8,314,400 | +0.07(+0.53%) |
Nov 26, 2004 | 13.32 | 13.42 | 13.26 | 13.29 | 2,908,400 | -0.08(-0.60%) |
Nov 24, 2004 | 13.37 | 13.50 | 13.19 | 13.37 | 8,420,600 | -0.03(-0.22%) |
Nov 23, 2004 | 13.42 | 13.54 | 13.32 | 13.40 | 11,018,700 | -0.04(-0.30%) |
Nov 22, 2004 | 13.48 | 13.50 | 13.23 | 13.44 | 12,411,300 | -0.04(-0.30%) |
Nov 19, 2004 | 13.84 | 13.84 | 13.46 | 13.48 | 16,117,700 | -0.36(-2.60%) |
Nov 18, 2004 | 13.59 | 13.95 | 13.45 | 13.84 | 16,970,900 | +0.34(+2.52%) |
Nov 17, 2004 | 13.20 | 13.73 | 13.17 | 13.50 | 25,338,700 | +0.62(+4.81%) |
Nov 16, 2004 | 13.05 | 13.05 | 12.88 | 12.88 | 9,184,300 | -0.17(-1.30%) |
Nov 15, 2004 | 13.22 | 13.23 | 12.91 | 13.05 | 12,124,600 | -0.19(-1.44%) |
Nov 12, 2004 | 13.09 | 13.25 | 13.01 | 13.24 | 10,383,200 | +0.26(+2.00%) |
Nov 11, 2004 | 12.65 | 13.08 | 12.65 | 12.98 | 10,801,400 | +0.41(+3.26%) |
Nov 10, 2004 | 12.90 | 12.90 | 12.54 | 12.57 | 11,106,600 | -0.23(-1.80%) |
Nov 09, 2004 | 12.93 | 13.09 | 12.76 | 12.80 | 11,418,400 | -0.16(-1.23%) |
Nov 08, 2004 | 13.00 | 13.09 | 12.96 | 12.96 | 5,406,400 | -0.10(-0.77%) |
Nov 05, 2004 | 13.05 | 13.17 | 12.90 | 13.06 | 14,138,500 | +0.20(+1.56%) |
Nov 04, 2004 | 12.92 | 12.92 | 12.73 | 12.86 | 13,892,200 | -0.06(-0.46%) |
Nov 03, 2004 | 12.95 | 13.00 | 12.79 | 12.92 | 11,247,500 | +0.17(+1.33%) |
Nov 02, 2004 | 12.74 | 12.86 | 12.66 | 12.75 | 10,878,900 | -0.01(-0.08%) |