Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.97 | 13.06 | 12.89 | 12.99 | 3,396,204 | +0.22(+1.76%) |
Jan 28, 2005 | 12.84 | 12.87 | 12.64 | 12.77 | 3,705,223 | -0.06(-0.49%) |
Jan 27, 2005 | 12.92 | 12.92 | 12.72 | 12.83 | 3,574,952 | -0.08(-0.62%) |
Jan 26, 2005 | 12.97 | 12.99 | 12.78 | 12.91 | 5,292,333 | +0.13(+0.98%) |
Jan 25, 2005 | 12.49 | 12.98 | 12.49 | 12.79 | 5,742,768 | +0.41(+3.34%) |
Jan 24, 2005 | 12.42 | 12.53 | 12.20 | 12.37 | 5,683,148 | -0.04(-0.36%) |
Jan 21, 2005 | 12.63 | 12.69 | 12.36 | 12.42 | 6,036,520 | -0.20(-1.56%) |
Jan 20, 2005 | 12.88 | 13.00 | 12.58 | 12.62 | 6,123,888 | -0.30(-2.29%) |
Jan 19, 2005 | 13.16 | 13.28 | 12.79 | 12.91 | 7,283,853 | -0.55(-4.07%) |
Jan 18, 2005 | 13.59 | 13.64 | 13.44 | 13.46 | 5,761,155 | +0.02(+0.13%) |
Jan 14, 2005 | 13.53 | 13.60 | 13.33 | 13.44 | 4,470,696 | +0.00(+0.00%) |
Jan 13, 2005 | 13.65 | 13.81 | 13.36 | 13.44 | 3,922,974 | -0.26(-1.90%) |
Jan 12, 2005 | 13.84 | 13.86 | 13.51 | 13.70 | 3,688,953 | -0.13(-0.97%) |
Jan 11, 2005 | 13.93 | 14.01 | 13.81 | 13.84 | 3,798,720 | -0.22(-1.53%) |
Jan 10, 2005 | 13.89 | 14.15 | 13.88 | 14.05 | 2,755,432 | +0.09(+0.64%) |
Jan 07, 2005 | 14.12 | 14.17 | 13.86 | 13.96 | 3,194,946 | +0.06(+0.45%) |
Jan 06, 2005 | 14.01 | 14.22 | 13.90 | 13.90 | 3,392,749 | -0.11(-0.77%) |
Jan 05, 2005 | 13.99 | 14.03 | 13.84 | 14.01 | 3,882,299 | +0.00(+0.00%) |
Jan 04, 2005 | 14.36 | 14.38 | 13.95 | 14.01 | 3,949,274 | -0.41(-2.86%) |
Jan 03, 2005 | 14.66 | 14.76 | 14.36 | 14.42 | 3,622,759 | -0.19(-1.29%) |
Dec 31, 2004 | 14.68 | 14.74 | 14.57 | 14.61 | 2,456,553 | -0.07(-0.49%) |
Dec 30, 2004 | 14.52 | 14.70 | 14.46 | 14.68 | 2,746,182 | +0.22(+1.49%) |
Dec 29, 2004 | 14.31 | 14.61 | 14.31 | 14.47 | 3,812,093 | +0.22(+1.51%) |
Dec 28, 2004 | 14.06 | 14.25 | 14.02 | 14.25 | 2,180,408 | +0.21(+1.47%) |
Dec 27, 2004 | 14.08 | 14.19 | 14.04 | 14.04 | 2,394,593 | -0.04(-0.25%) |
Dec 23, 2004 | 14.21 | 14.27 | 14.05 | 14.08 | 1,477,676 | -0.13(-0.88%) |
Dec 22, 2004 | 14.16 | 14.33 | 14.10 | 14.21 | 2,348,123 | +0.11(+0.76%) |
Dec 21, 2004 | 13.96 | 14.18 | 13.91 | 14.10 | 2,628,392 | +0.12(+0.83%) |
Dec 20, 2004 | 14.13 | 14.21 | 13.96 | 13.98 | 1,989,068 | -0.20(-1.39%) |
Dec 17, 2004 | 14.18 | 14.28 | 14.14 | 14.18 | 5,631,218 | +0.02(+0.13%) |
Dec 16, 2004 | 14.12 | 14.21 | 14.03 | 14.16 | 3,653,739 | -0.04(-0.25%) |
Dec 15, 2004 | 14.29 | 14.35 | 14.09 | 14.20 | 2,836,782 | -0.17(-1.19%) |
Dec 14, 2004 | 14.27 | 14.45 | 14.25 | 14.37 | 4,752,747 | +0.08(+0.56%) |
Dec 13, 2004 | 14.10 | 14.30 | 14.07 | 14.29 | 3,562,136 | +0.19(+1.34%) |
Dec 10, 2004 | 13.98 | 14.24 | 13.93 | 14.10 | 2,225,875 | -0.01(-0.06%) |
Dec 09, 2004 | 13.94 | 14.15 | 13.83 | 14.11 | 2,501,686 | +0.07(+0.51%) |
Dec 08, 2004 | 14.15 | 14.23 | 13.96 | 14.03 | 2,991,347 | -0.08(-0.57%) |
Dec 07, 2004 | 14.21 | 14.43 | 14.08 | 14.12 | 3,368,121 | -0.11(-0.76%) |
Dec 06, 2004 | 14.27 | 14.38 | 14.20 | 14.22 | 2,806,693 | -0.24(-1.68%) |
Dec 03, 2004 | 14.62 | 14.78 | 14.23 | 14.47 | 3,292,120 | -0.16(-1.10%) |
Dec 02, 2004 | 14.56 | 15.03 | 14.54 | 14.63 | 4,485,851 | -0.02(-0.12%) |
Dec 01, 2004 | 14.14 | 14.76 | 14.13 | 14.64 | 6,296,506 | +0.53(+3.75%) |
Nov 30, 2004 | 14.14 | 14.27 | 14.05 | 14.12 | 2,386,904 | +0.10(+0.70%) |
Nov 29, 2004 | 14.24 | 14.31 | 13.97 | 14.02 | 2,297,642 | -0.07(-0.51%) |
Nov 26, 2004 | 14.24 | 14.29 | 14.08 | 14.09 | 974,976 | -0.22(-1.57%) |
Nov 24, 2004 | 14.26 | 14.39 | 14.20 | 14.31 | 3,027,342 | +0.32(+2.31%) |
Nov 23, 2004 | 13.68 | 14.12 | 13.66 | 13.99 | 3,394,978 | +0.22(+1.56%) |
Nov 22, 2004 | 13.64 | 13.90 | 13.56 | 13.77 | 3,009,623 | +0.01(+0.07%) |
Nov 19, 2004 | 14.22 | 14.22 | 13.68 | 13.77 | 3,337,364 | -0.44(-3.10%) |
Nov 18, 2004 | 14.09 | 14.27 | 14.00 | 14.21 | 2,362,165 | +0.21(+1.47%) |
Nov 17, 2004 | 14.15 | 14.36 | 13.93 | 14.00 | 2,945,435 | -0.21(-1.45%) |
Nov 16, 2004 | 14.35 | 14.42 | 14.21 | 14.21 | 2,843,580 | -0.24(-1.68%) |
Nov 15, 2004 | 14.27 | 14.56 | 14.13 | 14.45 | 3,946,934 | +0.09(+0.62%) |
Nov 12, 2004 | 14.23 | 14.36 | 14.09 | 14.36 | 1,790,261 | +0.10(+0.69%) |
Nov 11, 2004 | 14.07 | 14.28 | 14.04 | 14.26 | 1,950,956 | +0.28(+1.99%) |
Nov 10, 2004 | 14.42 | 14.42 | 13.95 | 13.98 | 3,609,275 | -0.39(-2.75%) |
Nov 09, 2004 | 14.55 | 14.59 | 14.32 | 14.38 | 2,434,043 | -0.11(-0.74%) |
Nov 08, 2004 | 14.48 | 14.58 | 14.40 | 14.48 | 2,791,426 | -0.03(-0.19%) |
Nov 05, 2004 | 14.49 | 14.59 | 14.38 | 14.51 | 4,335,520 | -0.03(-0.19%) |
Nov 04, 2004 | 14.26 | 14.55 | 14.11 | 14.54 | 3,896,229 | +0.43(+3.05%) |
Nov 03, 2004 | 14.36 | 14.42 | 14.05 | 14.11 | 3,499,842 | -0.22(-1.50%) |
Nov 02, 2004 | 13.85 | 14.44 | 13.79 | 14.32 | 8,288,584 | +0.45(+3.23%) |