Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.95 | 14.16 | 13.89 | 14.03 | 2,342,625 | +0.18(+1.27%) |
Jan 28, 2005 | 13.98 | 14.39 | 13.56 | 13.85 | 3,615,067 | +0.61(+4.61%) |
Jan 27, 2005 | 13.47 | 13.47 | 13.17 | 13.24 | 749,335 | -0.08(-0.61%) |
Jan 26, 2005 | 13.26 | 13.40 | 13.22 | 13.32 | 625,345 | +0.08(+0.62%) |
Jan 25, 2005 | 13.29 | 13.54 | 13.23 | 13.24 | 870,308 | +0.01(+0.10%) |
Jan 24, 2005 | 13.29 | 13.31 | 13.11 | 13.23 | 843,954 | +0.08(+0.57%) |
Jan 21, 2005 | 13.25 | 13.42 | 13.14 | 13.15 | 791,723 | +0.04(+0.29%) |
Jan 20, 2005 | 13.14 | 13.29 | 13.04 | 13.11 | 780,769 | -0.09(-0.67%) |
Jan 19, 2005 | 13.29 | 13.37 | 13.18 | 13.20 | 649,159 | -0.12(-0.90%) |
Jan 18, 2005 | 13.07 | 13.35 | 12.97 | 13.32 | 657,097 | +0.16(+1.24%) |
Jan 14, 2005 | 12.88 | 13.20 | 12.82 | 13.16 | 728,061 | +0.37(+2.91%) |
Jan 13, 2005 | 12.89 | 13.01 | 12.74 | 12.79 | 907,457 | -0.10(-0.78%) |
Jan 12, 2005 | 12.98 | 13.07 | 12.75 | 12.89 | 923,968 | -0.11(-0.87%) |
Jan 11, 2005 | 13.11 | 13.11 | 12.79 | 13.00 | 697,421 | -0.14(-1.05%) |
Jan 10, 2005 | 12.98 | 13.26 | 12.96 | 13.14 | 800,137 | +0.16(+1.21%) |
Jan 07, 2005 | 13.01 | 13.02 | 12.74 | 12.98 | 896,821 | +0.08(+0.59%) |
Jan 06, 2005 | 12.86 | 13.00 | 12.79 | 12.91 | 1,147,816 | +0.04(+0.29%) |
Jan 05, 2005 | 13.13 | 13.21 | 12.81 | 12.87 | 884,596 | -0.26(-2.01%) |
Jan 04, 2005 | 13.67 | 13.67 | 13.07 | 13.13 | 1,136,545 | -0.43(-3.20%) |
Jan 03, 2005 | 13.87 | 13.87 | 13.50 | 13.57 | 1,048,910 | -0.30(-2.18%) |
Dec 31, 2004 | 13.91 | 13.95 | 13.78 | 13.87 | 814,267 | +0.01(+0.09%) |
Dec 30, 2004 | 13.92 | 13.92 | 13.73 | 13.86 | 490,878 | +0.00(+0.00%) |
Dec 29, 2004 | 13.93 | 13.96 | 13.85 | 13.86 | 547,078 | -0.20(-1.43%) |
Dec 28, 2004 | 13.74 | 14.09 | 13.73 | 14.06 | 1,179,885 | +0.32(+2.34%) |
Dec 27, 2004 | 13.86 | 13.93 | 13.63 | 13.74 | 352,759 | -0.11(-0.77%) |
Dec 23, 2004 | 13.79 | 13.95 | 13.75 | 13.85 | 844,748 | -0.01(-0.05%) |
Dec 22, 2004 | 13.79 | 14.00 | 13.73 | 13.85 | 743,302 | -0.04(-0.27%) |
Dec 21, 2004 | 13.87 | 13.91 | 13.70 | 13.89 | 836,969 | +0.14(+1.05%) |
Dec 20, 2004 | 13.85 | 14.01 | 13.67 | 13.74 | 572,479 | +0.01(+0.09%) |
Dec 17, 2004 | 14.02 | 14.14 | 13.73 | 13.73 | 1,243,706 | -0.41(-2.90%) |
Dec 16, 2004 | 14.11 | 14.36 | 14.09 | 14.14 | 1,093,521 | -0.03(-0.22%) |
Dec 15, 2004 | 13.93 | 14.17 | 13.83 | 14.17 | 727,109 | +0.23(+1.63%) |
Dec 14, 2004 | 13.95 | 14.07 | 13.79 | 13.95 | 800,455 | +0.09(+0.68%) |
Dec 13, 2004 | 13.86 | 13.98 | 13.74 | 13.85 | 1,424,054 | +0.09(+0.64%) |
Dec 10, 2004 | 13.39 | 13.78 | 13.35 | 13.76 | 1,201,794 | +0.29(+2.15%) |
Dec 09, 2004 | 13.35 | 13.56 | 13.23 | 13.47 | 1,120,034 | +0.02(+0.14%) |
Dec 08, 2004 | 13.21 | 13.51 | 12.94 | 13.45 | 1,102,412 | +0.25(+1.86%) |
Dec 07, 2004 | 13.86 | 13.86 | 13.13 | 13.21 | 2,393,110 | -0.65(-4.68%) |
Dec 06, 2004 | 13.92 | 13.93 | 13.71 | 13.86 | 638,363 | -0.10(-0.72%) |
Dec 03, 2004 | 14.02 | 14.07 | 13.73 | 13.96 | 1,055,896 | -0.13(-0.89%) |
Dec 02, 2004 | 14.36 | 14.36 | 13.88 | 14.08 | 962,388 | -0.27(-1.89%) |
Dec 01, 2004 | 14.30 | 14.48 | 14.23 | 14.36 | 980,803 | +0.06(+0.44%) |
Nov 30, 2004 | 14.17 | 14.37 | 14.17 | 14.29 | 1,045,577 | -0.01(-0.09%) |
Nov 29, 2004 | 14.24 | 14.36 | 14.02 | 14.30 | 1,064,786 | +0.07(+0.49%) |
Nov 26, 2004 | 14.02 | 14.25 | 13.98 | 14.24 | 385,145 | +0.23(+1.62%) |
Nov 24, 2004 | 13.82 | 14.03 | 13.81 | 14.01 | 819,665 | +0.20(+1.41%) |
Nov 23, 2004 | 13.79 | 13.83 | 13.62 | 13.81 | 1,043,354 | +0.02(+0.14%) |
Nov 22, 2004 | 13.61 | 13.86 | 13.50 | 13.79 | 1,235,609 | +0.23(+1.72%) |
Nov 19, 2004 | 13.67 | 13.70 | 13.35 | 13.56 | 1,925,728 | -0.16(-1.15%) |
Nov 18, 2004 | 13.76 | 13.79 | 13.55 | 13.72 | 1,076,693 | -0.05(-0.37%) |
Nov 17, 2004 | 13.42 | 13.85 | 13.42 | 13.77 | 3,558,708 | +0.43(+3.21%) |
Nov 16, 2004 | 13.32 | 13.42 | 13.20 | 13.34 | 937,780 | -0.04(-0.28%) |
Nov 15, 2004 | 13.37 | 13.43 | 13.27 | 13.38 | 689,483 | +0.03(+0.19%) |
Nov 12, 2004 | 13.16 | 13.42 | 13.16 | 13.35 | 1,295,302 | +0.10(+0.76%) |
Nov 11, 2004 | 13.15 | 13.33 | 13.14 | 13.25 | 1,026,843 | +0.09(+0.67%) |
Nov 10, 2004 | 13.49 | 13.49 | 13.05 | 13.16 | 1,402,622 | -0.32(-2.38%) |
Nov 09, 2004 | 13.03 | 13.50 | 12.99 | 13.49 | 1,382,460 | +0.46(+3.53%) |
Nov 08, 2004 | 13.16 | 13.21 | 12.98 | 13.03 | 1,406,591 | -0.16(-1.19%) |
Nov 05, 2004 | 12.76 | 13.23 | 12.76 | 13.18 | 1,787,450 | +0.42(+3.26%) |
Nov 04, 2004 | 12.35 | 12.79 | 12.35 | 12.77 | 1,750,142 | +0.42(+3.42%) |
Nov 03, 2004 | 12.04 | 12.40 | 12.04 | 12.35 | 1,678,225 | +0.42(+3.54%) |
Nov 02, 2004 | 11.81 | 12.09 | 11.71 | 11.92 | 1,327,689 | +0.07(+0.58%) |