Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.84 | 13.66 | 12.79 | 13.36 | 4,573,637 | -0.45(-3.27%) |
Jan 28, 2005 | 14.06 | 14.06 | 13.73 | 13.81 | 1,636,792 | -0.25(-1.77%) |
Jan 27, 2005 | 13.84 | 14.11 | 13.83 | 14.06 | 1,395,932 | +0.23(+1.63%) |
Jan 26, 2005 | 13.72 | 13.87 | 13.65 | 13.83 | 1,135,922 | +0.19(+1.37%) |
Jan 25, 2005 | 13.64 | 13.82 | 13.62 | 13.65 | 1,323,957 | +0.01(+0.06%) |
Jan 24, 2005 | 13.73 | 13.81 | 13.61 | 13.64 | 1,312,775 | -0.01(-0.06%) |
Jan 21, 2005 | 13.69 | 13.78 | 13.56 | 13.65 | 2,003,352 | -0.02(-0.11%) |
Jan 20, 2005 | 13.86 | 13.86 | 13.63 | 13.66 | 1,848,091 | -0.19(-1.35%) |
Jan 19, 2005 | 13.83 | 13.92 | 13.77 | 13.85 | 1,211,110 | +0.05(+0.34%) |
Jan 18, 2005 | 13.57 | 13.80 | 13.53 | 13.80 | 2,952,139 | +0.23(+1.72%) |
Jan 14, 2005 | 13.62 | 13.69 | 13.48 | 13.57 | 1,554,278 | -0.11(-0.80%) |
Jan 13, 2005 | 13.69 | 13.76 | 13.62 | 13.68 | 1,901,172 | -0.08(-0.57%) |
Jan 12, 2005 | 13.77 | 13.79 | 13.56 | 13.76 | 1,234,374 | -0.02(-0.17%) |
Jan 11, 2005 | 13.65 | 13.84 | 13.63 | 13.78 | 2,518,745 | +0.04(+0.28%) |
Jan 10, 2005 | 13.75 | 13.83 | 13.48 | 13.74 | 2,198,970 | -0.01(-0.06%) |
Jan 07, 2005 | 13.62 | 13.80 | 13.62 | 13.75 | 2,147,816 | +0.08(+0.57%) |
Jan 06, 2005 | 13.76 | 13.76 | 13.37 | 13.67 | 3,858,126 | -0.19(-1.40%) |
Jan 05, 2005 | 13.97 | 14.01 | 13.85 | 13.86 | 1,230,132 | -0.16(-1.11%) |
Jan 04, 2005 | 14.04 | 14.23 | 13.82 | 14.02 | 1,249,026 | +0.01(+0.06%) |
Jan 03, 2005 | 14.26 | 14.39 | 13.97 | 14.01 | 1,889,991 | -0.30(-2.12%) |
Dec 31, 2004 | 14.16 | 14.40 | 14.12 | 14.32 | 1,267,791 | +0.12(+0.88%) |
Dec 30, 2004 | 14.07 | 14.22 | 14.01 | 14.19 | 1,230,132 | +0.18(+1.28%) |
Dec 29, 2004 | 13.87 | 14.01 | 13.81 | 14.01 | 1,130,781 | +0.13(+0.95%) |
Dec 28, 2004 | 13.80 | 13.88 | 13.69 | 13.88 | 775,789 | +0.10(+0.73%) |
Dec 27, 2004 | 13.76 | 13.79 | 13.62 | 13.78 | 584,155 | +0.02(+0.17%) |
Dec 23, 2004 | 13.70 | 13.87 | 13.62 | 13.76 | 705,099 | +0.09(+0.68%) |
Dec 22, 2004 | 13.50 | 13.98 | 13.46 | 13.66 | 1,220,879 | +0.16(+1.21%) |
Dec 21, 2004 | 13.49 | 13.59 | 13.27 | 13.50 | 910,871 | +0.18(+1.34%) |
Dec 20, 2004 | 13.48 | 13.48 | 13.15 | 13.32 | 1,441,560 | -0.22(-1.61%) |
Dec 17, 2004 | 13.46 | 13.60 | 13.20 | 13.54 | 1,638,977 | -0.04(-0.29%) |
Dec 16, 2004 | 13.45 | 13.78 | 13.34 | 13.58 | 2,036,640 | +0.09(+0.69%) |
Dec 15, 2004 | 13.21 | 13.52 | 13.16 | 13.48 | 1,662,626 | +0.16(+1.17%) |
Dec 14, 2004 | 13.24 | 13.43 | 12.99 | 13.33 | 1,763,134 | +0.34(+2.64%) |
Dec 13, 2004 | 12.99 | 13.13 | 12.94 | 12.99 | 1,052,251 | -0.07(-0.54%) |
Dec 10, 2004 | 12.88 | 13.06 | 12.84 | 13.06 | 953,799 | +0.12(+0.90%) |
Dec 09, 2004 | 12.88 | 13.03 | 12.76 | 12.94 | 1,789,225 | -0.01(-0.06%) |
Dec 08, 2004 | 12.70 | 12.97 | 12.68 | 12.95 | 1,933,690 | +0.25(+1.96%) |
Dec 07, 2004 | 12.99 | 12.99 | 12.66 | 12.70 | 1,215,994 | -0.34(-2.63%) |
Dec 06, 2004 | 13.11 | 13.16 | 12.78 | 13.04 | 2,035,612 | -0.21(-1.58%) |
Dec 03, 2004 | 13.11 | 13.26 | 13.01 | 13.25 | 1,780,357 | +0.12(+0.95%) |
Dec 02, 2004 | 12.93 | 13.16 | 12.90 | 13.13 | 956,241 | +0.06(+0.48%) |
Dec 01, 2004 | 12.92 | 13.23 | 12.88 | 13.06 | 1,985,486 | +0.31(+2.44%) |
Nov 30, 2004 | 12.99 | 12.99 | 12.70 | 12.75 | 1,214,067 | -0.16(-1.27%) |
Nov 29, 2004 | 12.99 | 13.04 | 12.77 | 12.92 | 1,242,085 | -0.06(-0.48%) |
Nov 26, 2004 | 12.84 | 13.07 | 12.84 | 12.98 | 359,361 | +0.02(+0.18%) |
Nov 24, 2004 | 12.81 | 13.07 | 12.75 | 12.95 | 1,720,463 | +0.42(+3.35%) |
Nov 23, 2004 | 12.58 | 12.64 | 12.49 | 12.53 | 1,538,598 | -0.04(-0.31%) |
Nov 22, 2004 | 12.53 | 12.63 | 12.41 | 12.57 | 2,239,584 | -0.07(-0.55%) |
Nov 19, 2004 | 12.92 | 12.93 | 12.64 | 12.64 | 2,885,947 | -0.30(-2.29%) |
Nov 18, 2004 | 13.21 | 13.21 | 12.67 | 12.94 | 2,907,411 | -0.23(-1.71%) |
Nov 17, 2004 | 13.11 | 13.34 | 13.02 | 13.16 | 2,498,181 | +0.22(+1.68%) |
Nov 16, 2004 | 13.18 | 13.18 | 12.91 | 12.95 | 1,627,795 | -0.34(-2.58%) |
Nov 15, 2004 | 13.89 | 13.89 | 12.99 | 13.29 | 3,351,215 | +0.16(+1.18%) |
Nov 12, 2004 | 12.92 | 13.21 | 12.75 | 13.13 | 2,233,801 | +0.33(+2.55%) |
Nov 11, 2004 | 12.68 | 12.83 | 12.59 | 12.81 | 1,162,527 | +0.19(+1.54%) |
Nov 10, 2004 | 12.49 | 13.13 | 12.49 | 12.61 | 3,781,010 | +0.12(+0.93%) |
Nov 09, 2004 | 12.11 | 12.50 | 12.07 | 12.50 | 2,836,593 | +0.38(+3.15%) |
Nov 08, 2004 | 12.08 | 12.25 | 12.03 | 12.11 | 2,029,057 | -0.02(-0.13%) |
Nov 05, 2004 | 11.98 | 12.36 | 11.93 | 12.13 | 2,456,924 | +0.28(+2.36%) |
Nov 04, 2004 | 11.55 | 11.91 | 11.45 | 11.85 | 1,857,602 | +0.33(+2.84%) |
Nov 03, 2004 | 11.65 | 11.81 | 11.41 | 11.52 | 1,540,911 | +0.07(+0.61%) |
Nov 02, 2004 | 11.34 | 11.54 | 11.30 | 11.45 | 1,538,340 | +0.17(+1.52%) |