Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.90 | 14.11 | 13.84 | 13.98 | 2,351,022 | +0.18(+1.27%) |
Jan 28, 2005 | 13.93 | 14.34 | 13.51 | 13.80 | 3,628,024 | +0.61(+4.61%) |
Jan 27, 2005 | 13.42 | 13.42 | 13.12 | 13.19 | 752,021 | -0.08(-0.61%) |
Jan 26, 2005 | 13.21 | 13.36 | 13.17 | 13.27 | 627,587 | +0.08(+0.62%) |
Jan 25, 2005 | 13.24 | 13.49 | 13.18 | 13.19 | 873,428 | +0.01(+0.09%) |
Jan 24, 2005 | 13.24 | 13.26 | 13.07 | 13.18 | 846,979 | +0.08(+0.57%) |
Jan 21, 2005 | 13.20 | 13.37 | 13.09 | 13.11 | 794,561 | +0.04(+0.29%) |
Jan 20, 2005 | 13.09 | 13.24 | 12.99 | 13.07 | 783,567 | -0.09(-0.67%) |
Jan 19, 2005 | 13.24 | 13.32 | 13.14 | 13.16 | 651,486 | -0.12(-0.90%) |
Jan 18, 2005 | 13.02 | 13.31 | 12.92 | 13.27 | 659,452 | +0.16(+1.24%) |
Jan 14, 2005 | 12.84 | 13.15 | 12.77 | 13.11 | 730,671 | +0.37(+2.91%) |
Jan 13, 2005 | 12.84 | 12.96 | 12.70 | 12.74 | 910,710 | -0.10(-0.78%) |
Jan 12, 2005 | 12.93 | 13.02 | 12.70 | 12.84 | 927,280 | -0.11(-0.87%) |
Jan 11, 2005 | 13.07 | 13.07 | 12.75 | 12.95 | 699,921 | -0.14(-1.05%) |
Jan 10, 2005 | 12.94 | 13.21 | 12.92 | 13.09 | 803,005 | +0.16(+1.21%) |
Jan 07, 2005 | 12.97 | 12.97 | 12.69 | 12.94 | 900,035 | +0.08(+0.59%) |
Jan 06, 2005 | 12.82 | 12.95 | 12.74 | 12.86 | 1,151,930 | +0.04(+0.29%) |
Jan 05, 2005 | 13.09 | 13.16 | 12.76 | 12.82 | 887,767 | -0.26(-2.01%) |
Jan 04, 2005 | 13.62 | 13.62 | 13.02 | 13.09 | 1,140,618 | -0.43(-3.20%) |
Jan 03, 2005 | 13.82 | 13.82 | 13.45 | 13.52 | 1,052,670 | -0.30(-2.18%) |
Dec 31, 2004 | 13.86 | 13.90 | 13.73 | 13.82 | 817,185 | +0.01(+0.09%) |
Dec 30, 2004 | 13.87 | 13.87 | 13.68 | 13.81 | 492,637 | +0.00(+0.00%) |
Dec 29, 2004 | 13.88 | 13.91 | 13.80 | 13.81 | 549,039 | -0.20(-1.43%) |
Dec 28, 2004 | 13.69 | 14.04 | 13.68 | 14.01 | 1,184,114 | +0.32(+2.34%) |
Dec 27, 2004 | 13.81 | 13.88 | 13.58 | 13.69 | 354,023 | -0.11(-0.77%) |
Dec 23, 2004 | 13.75 | 13.90 | 13.70 | 13.80 | 847,776 | -0.01(-0.04%) |
Dec 22, 2004 | 13.75 | 13.95 | 13.68 | 13.80 | 745,966 | -0.04(-0.27%) |
Dec 21, 2004 | 13.82 | 13.86 | 13.65 | 13.84 | 839,969 | +0.14(+1.05%) |
Dec 20, 2004 | 13.80 | 13.96 | 13.63 | 13.70 | 574,531 | +0.01(+0.09%) |
Dec 17, 2004 | 13.96 | 14.09 | 13.68 | 13.68 | 1,248,164 | -0.41(-2.90%) |
Dec 16, 2004 | 14.06 | 14.31 | 14.04 | 14.09 | 1,097,441 | -0.03(-0.22%) |
Dec 15, 2004 | 13.88 | 14.12 | 13.78 | 14.12 | 729,715 | +0.23(+1.63%) |
Dec 14, 2004 | 13.90 | 14.02 | 13.75 | 13.90 | 803,324 | +0.09(+0.68%) |
Dec 13, 2004 | 13.81 | 13.93 | 13.70 | 13.80 | 1,429,159 | +0.09(+0.64%) |
Dec 10, 2004 | 13.34 | 13.73 | 13.31 | 13.71 | 1,206,101 | +0.29(+2.15%) |
Dec 09, 2004 | 13.31 | 13.51 | 13.18 | 13.43 | 1,124,048 | +0.02(+0.14%) |
Dec 08, 2004 | 13.16 | 13.46 | 12.90 | 13.41 | 1,106,363 | +0.24(+1.86%) |
Dec 07, 2004 | 13.81 | 13.81 | 13.09 | 13.16 | 2,401,688 | -0.65(-4.68%) |
Dec 06, 2004 | 13.87 | 13.88 | 13.66 | 13.81 | 640,652 | -0.10(-0.72%) |
Dec 03, 2004 | 13.96 | 14.02 | 13.68 | 13.91 | 1,059,680 | -0.13(-0.89%) |
Dec 02, 2004 | 14.30 | 14.30 | 13.83 | 14.03 | 965,837 | -0.27(-1.89%) |
Dec 01, 2004 | 14.25 | 14.43 | 14.18 | 14.30 | 984,319 | +0.06(+0.44%) |
Nov 30, 2004 | 14.12 | 14.32 | 14.12 | 14.24 | 1,049,324 | -0.01(-0.09%) |
Nov 29, 2004 | 14.18 | 14.30 | 13.96 | 14.25 | 1,068,603 | +0.07(+0.49%) |
Nov 26, 2004 | 13.96 | 14.20 | 13.93 | 14.18 | 386,526 | +0.23(+1.62%) |
Nov 24, 2004 | 13.77 | 13.98 | 13.76 | 13.96 | 822,602 | +0.19(+1.41%) |
Nov 23, 2004 | 13.75 | 13.78 | 13.57 | 13.76 | 1,047,093 | +0.02(+0.14%) |
Nov 22, 2004 | 13.56 | 13.81 | 13.46 | 13.75 | 1,240,038 | +0.23(+1.72%) |
Nov 19, 2004 | 13.62 | 13.65 | 13.30 | 13.51 | 1,932,630 | -0.16(-1.15%) |
Nov 18, 2004 | 13.71 | 13.75 | 13.50 | 13.67 | 1,080,552 | -0.05(-0.37%) |
Nov 17, 2004 | 13.37 | 13.80 | 13.37 | 13.72 | 3,571,463 | +0.43(+3.21%) |
Nov 16, 2004 | 13.27 | 13.37 | 13.16 | 13.29 | 941,141 | -0.04(-0.28%) |
Nov 15, 2004 | 13.32 | 13.38 | 13.22 | 13.33 | 691,955 | +0.03(+0.19%) |
Nov 12, 2004 | 13.11 | 13.37 | 13.11 | 13.31 | 1,299,945 | +0.10(+0.76%) |
Nov 11, 2004 | 13.11 | 13.28 | 13.09 | 13.21 | 1,030,524 | +0.09(+0.67%) |
Nov 10, 2004 | 13.44 | 13.44 | 13.00 | 13.12 | 1,407,649 | -0.32(-2.38%) |
Nov 09, 2004 | 12.98 | 13.46 | 12.94 | 13.44 | 1,387,415 | +0.46(+3.53%) |
Nov 08, 2004 | 13.12 | 13.16 | 12.94 | 12.98 | 1,411,633 | -0.16(-1.19%) |
Nov 05, 2004 | 12.72 | 13.18 | 12.72 | 13.14 | 1,793,857 | +0.41(+3.26%) |
Nov 04, 2004 | 12.30 | 12.74 | 12.30 | 12.72 | 1,756,415 | +0.42(+3.42%) |
Nov 03, 2004 | 11.99 | 12.36 | 11.99 | 12.30 | 1,684,240 | +0.42(+3.54%) |
Nov 02, 2004 | 11.77 | 12.05 | 11.67 | 11.88 | 1,332,447 | +0.07(+0.58%) |