Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.15 | 14.31 | 13.80 | 14.31 | 4,759,721 | +0.24(+1.68%) |
Jan 28, 2005 | 14.00 | 14.20 | 13.93 | 14.07 | 3,015,875 | +0.13(+0.93%) |
Jan 27, 2005 | 14.16 | 14.30 | 13.85 | 13.94 | 2,975,691 | -0.25(-1.74%) |
Jan 26, 2005 | 13.81 | 14.19 | 13.76 | 14.19 | 2,504,107 | +0.31(+2.26%) |
Jan 25, 2005 | 13.64 | 13.93 | 13.64 | 13.87 | 2,738,976 | +0.12(+0.85%) |
Jan 24, 2005 | 13.95 | 14.11 | 13.72 | 13.76 | 2,934,353 | -0.19(-1.34%) |
Jan 21, 2005 | 14.09 | 14.15 | 13.92 | 13.94 | 2,899,711 | -0.04(-0.28%) |
Jan 20, 2005 | 14.35 | 14.45 | 13.94 | 13.98 | 4,337,327 | -0.42(-2.92%) |
Jan 19, 2005 | 14.48 | 14.61 | 14.25 | 14.40 | 4,139,179 | +0.11(+0.77%) |
Jan 18, 2005 | 14.23 | 14.42 | 14.12 | 14.29 | 3,044,281 | +0.00(+0.03%) |
Jan 14, 2005 | 13.91 | 14.32 | 13.73 | 14.29 | 3,746,808 | +0.42(+3.03%) |
Jan 13, 2005 | 13.64 | 14.16 | 13.61 | 13.87 | 3,978,905 | +0.29(+2.15%) |
Jan 12, 2005 | 13.45 | 13.57 | 13.25 | 13.57 | 4,443,792 | -0.08(-0.56%) |
Jan 11, 2005 | 13.73 | 13.86 | 13.57 | 13.65 | 2,854,216 | -0.11(-0.83%) |
Jan 10, 2005 | 13.44 | 13.90 | 13.43 | 13.77 | 3,948,420 | +0.47(+3.55%) |
Jan 07, 2005 | 13.42 | 13.61 | 13.16 | 13.29 | 3,227,650 | -0.09(-0.66%) |
Jan 06, 2005 | 13.10 | 13.41 | 13.09 | 13.38 | 2,973,613 | +0.32(+2.44%) |
Jan 05, 2005 | 13.17 | 13.40 | 12.99 | 13.06 | 5,833,834 | -0.11(-0.82%) |
Jan 04, 2005 | 13.69 | 13.69 | 13.02 | 13.17 | 5,992,491 | -0.52(-3.78%) |
Jan 03, 2005 | 13.81 | 13.86 | 13.57 | 13.69 | 3,431,110 | -0.12(-0.89%) |
Dec 31, 2004 | 13.70 | 13.92 | 13.70 | 13.81 | 1,354,938 | +0.08(+0.55%) |
Dec 30, 2004 | 13.57 | 13.78 | 13.50 | 13.74 | 956,332 | +0.17(+1.24%) |
Dec 29, 2004 | 13.63 | 13.85 | 13.49 | 13.57 | 1,620,984 | -0.12(-0.90%) |
Dec 28, 2004 | 13.33 | 13.74 | 13.33 | 13.69 | 1,975,942 | +0.43(+3.25%) |
Dec 27, 2004 | 13.61 | 13.69 | 13.18 | 13.26 | 2,931,812 | -0.35(-2.59%) |
Dec 23, 2004 | 13.81 | 13.81 | 13.44 | 13.61 | 2,740,592 | -0.14(-1.01%) |
Dec 22, 2004 | 13.79 | 14.00 | 13.73 | 13.75 | 2,416,349 | +0.04(+0.32%) |
Dec 21, 2004 | 13.72 | 13.76 | 13.57 | 13.71 | 1,983,794 | -0.00(-0.03%) |
Dec 20, 2004 | 13.85 | 13.92 | 13.65 | 13.71 | 2,040,606 | -0.07(-0.52%) |
Dec 17, 2004 | 14.02 | 14.03 | 13.65 | 13.78 | 3,919,091 | -0.24(-1.74%) |
Dec 16, 2004 | 13.81 | 14.03 | 13.71 | 14.03 | 6,357,380 | -0.04(-0.29%) |
Dec 15, 2004 | 13.12 | 14.07 | 13.12 | 14.07 | 9,985,946 | +1.08(+8.35%) |
Dec 14, 2004 | 12.88 | 13.03 | 12.86 | 12.99 | 2,527,894 | -0.06(-0.46%) |
Dec 13, 2004 | 12.82 | 13.14 | 12.80 | 13.05 | 3,448,892 | +0.13(+1.02%) |
Dec 10, 2004 | 12.77 | 13.12 | 12.33 | 12.91 | 7,181,613 | +0.50(+4.01%) |
Dec 09, 2004 | 12.18 | 12.42 | 12.15 | 12.42 | 3,581,915 | +0.42(+3.50%) |
Dec 08, 2004 | 12.09 | 12.11 | 11.96 | 12.00 | 2,956,061 | -0.02(-0.16%) |
Dec 07, 2004 | 12.12 | 12.14 | 12.02 | 12.02 | 2,460,690 | -0.09(-0.77%) |
Dec 06, 2004 | 12.09 | 12.20 | 12.02 | 12.11 | 2,391,638 | +0.02(+0.14%) |
Dec 03, 2004 | 11.92 | 12.21 | 11.92 | 12.09 | 3,769,902 | +0.22(+1.82%) |
Dec 02, 2004 | 12.20 | 12.20 | 11.86 | 11.88 | 2,960,680 | -0.33(-2.70%) |
Dec 01, 2004 | 12.03 | 12.20 | 12.02 | 12.20 | 2,198,571 | +0.24(+2.01%) |
Nov 30, 2004 | 11.92 | 12.12 | 11.92 | 11.96 | 2,693,249 | -0.04(-0.36%) |
Nov 29, 2004 | 12.44 | 12.44 | 11.92 | 12.01 | 2,875,462 | -0.46(-3.70%) |
Nov 26, 2004 | 12.44 | 12.54 | 12.32 | 12.47 | 912,915 | -0.00(-0.03%) |
Nov 24, 2004 | 12.40 | 12.51 | 12.33 | 12.47 | 1,756,547 | +0.07(+0.56%) |
Nov 23, 2004 | 12.32 | 12.40 | 12.15 | 12.40 | 1,896,267 | +0.09(+0.70%) |
Nov 22, 2004 | 12.20 | 12.35 | 12.12 | 12.32 | 2,155,846 | +0.11(+0.92%) |
Nov 19, 2004 | 12.56 | 12.56 | 12.07 | 12.20 | 4,017,241 | -0.36(-2.83%) |
Nov 18, 2004 | 12.58 | 12.63 | 12.46 | 12.56 | 2,057,234 | +0.06(+0.47%) |
Nov 17, 2004 | 12.60 | 12.75 | 12.44 | 12.50 | 2,716,343 | +0.03(+0.24%) |
Nov 16, 2004 | 12.80 | 12.80 | 12.38 | 12.47 | 2,837,588 | -0.34(-2.62%) |
Nov 15, 2004 | 12.58 | 12.90 | 12.50 | 12.81 | 3,129,499 | +0.24(+1.89%) |
Nov 12, 2004 | 12.21 | 12.60 | 12.19 | 12.57 | 2,894,862 | +0.39(+3.22%) |
Nov 11, 2004 | 12.31 | 12.32 | 12.13 | 12.18 | 2,993,705 | -0.10(-0.81%) |
Nov 10, 2004 | 12.28 | 12.36 | 12.15 | 12.28 | 2,323,510 | +0.03(+0.27%) |
Nov 09, 2004 | 12.02 | 12.47 | 12.02 | 12.24 | 3,729,949 | +0.13(+1.05%) |
Nov 08, 2004 | 11.94 | 12.13 | 11.83 | 12.12 | 2,072,014 | +0.19(+1.56%) |
Nov 05, 2004 | 12.12 | 12.25 | 11.81 | 11.93 | 5,053,480 | -0.14(-1.17%) |
Nov 04, 2004 | 12.02 | 12.07 | 11.80 | 12.07 | 4,453,953 | -0.15(-1.20%) |
Nov 03, 2004 | 12.17 | 12.32 | 12.04 | 12.22 | 3,055,828 | +0.05(+0.43%) |
Nov 02, 2004 | 12.04 | 12.31 | 11.97 | 12.17 | 3,026,268 | +0.13(+1.06%) |