Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.28 | 13.43 | 13.16 | 13.27 | 13,625,854 | -0.01(-0.09%) |
Jan 28, 2005 | 13.56 | 13.63 | 13.17 | 13.28 | 19,516,086 | -0.36(-2.62%) |
Jan 27, 2005 | 13.87 | 13.87 | 13.50 | 13.64 | 9,726,241 | -0.01(-0.04%) |
Jan 26, 2005 | 13.61 | 13.73 | 13.57 | 13.64 | 8,947,803 | +0.06(+0.46%) |
Jan 25, 2005 | 13.55 | 13.60 | 13.47 | 13.58 | 12,722,152 | +0.03(+0.21%) |
Jan 24, 2005 | 13.71 | 13.77 | 13.53 | 13.55 | 8,431,906 | -0.13(-0.95%) |
Jan 21, 2005 | 13.80 | 13.93 | 13.66 | 13.68 | 12,514,203 | -0.15(-1.11%) |
Jan 20, 2005 | 13.77 | 13.86 | 13.64 | 13.83 | 16,448,445 | -0.05(-0.33%) |
Jan 19, 2005 | 13.90 | 13.96 | 13.84 | 13.88 | 10,942,309 | +0.05(+0.37%) |
Jan 18, 2005 | 13.75 | 13.90 | 13.66 | 13.83 | 13,099,181 | +0.00(+0.00%) |
Jan 14, 2005 | 13.75 | 13.84 | 13.73 | 13.83 | 7,063,367 | +0.02(+0.12%) |
Jan 13, 2005 | 13.88 | 13.92 | 13.80 | 13.81 | 6,809,305 | -0.15(-1.05%) |
Jan 12, 2005 | 13.88 | 13.98 | 13.84 | 13.96 | 9,223,596 | +0.03(+0.24%) |
Jan 11, 2005 | 14.02 | 14.07 | 13.83 | 13.92 | 8,486,853 | -0.22(-1.52%) |
Jan 10, 2005 | 13.93 | 14.18 | 13.88 | 14.14 | 9,970,056 | +0.14(+0.97%) |
Jan 07, 2005 | 14.01 | 14.09 | 13.91 | 14.00 | 11,015,983 | -0.01(-0.04%) |
Jan 06, 2005 | 14.02 | 14.08 | 13.98 | 14.01 | 8,309,292 | -0.02(-0.16%) |
Jan 05, 2005 | 14.15 | 14.16 | 14.00 | 14.03 | 9,905,038 | -0.20(-1.43%) |
Jan 04, 2005 | 14.49 | 14.50 | 14.16 | 14.23 | 10,038,076 | -0.16(-1.10%) |
Jan 03, 2005 | 14.47 | 14.53 | 14.35 | 14.39 | 8,846,567 | -0.11(-0.74%) |
Dec 31, 2004 | 14.52 | 14.55 | 14.44 | 14.50 | 5,223,453 | -0.02(-0.12%) |
Dec 30, 2004 | 14.47 | 14.55 | 14.44 | 14.52 | 6,663,723 | +0.03(+0.20%) |
Dec 29, 2004 | 14.44 | 14.54 | 14.44 | 14.49 | 5,709,315 | -0.02(-0.12%) |
Dec 28, 2004 | 14.43 | 14.54 | 14.38 | 14.51 | 7,912,299 | +0.11(+0.79%) |
Dec 27, 2004 | 14.62 | 14.65 | 14.39 | 14.39 | 8,664,943 | -0.23(-1.55%) |
Dec 23, 2004 | 14.43 | 14.63 | 14.43 | 14.62 | 9,495,148 | +0.16(+1.10%) |
Dec 22, 2004 | 14.38 | 14.49 | 14.25 | 14.46 | 10,581,004 | +0.14(+0.95%) |
Dec 21, 2004 | 14.23 | 14.35 | 14.17 | 14.33 | 10,377,649 | +0.08(+0.56%) |
Dec 20, 2004 | 14.29 | 14.40 | 14.15 | 14.25 | 15,997,742 | -0.03(-0.20%) |
Dec 17, 2004 | 14.37 | 14.37 | 13.92 | 14.27 | 22,896,800 | -0.19(-1.33%) |
Dec 16, 2004 | 14.18 | 14.57 | 14.17 | 14.47 | 23,251,214 | +0.30(+2.12%) |
Dec 15, 2004 | 13.73 | 14.22 | 13.70 | 14.17 | 20,935,862 | +0.40(+2.92%) |
Dec 14, 2004 | 13.57 | 13.77 | 13.57 | 13.77 | 8,355,758 | +0.07(+0.50%) |
Dec 13, 2004 | 13.49 | 13.71 | 13.42 | 13.70 | 11,397,782 | +0.22(+1.64%) |
Dec 10, 2004 | 13.61 | 13.76 | 13.28 | 13.48 | 10,034,719 | +0.09(+0.68%) |
Dec 09, 2004 | 13.45 | 13.46 | 13.27 | 13.39 | 10,357,861 | -0.06(-0.46%) |
Dec 08, 2004 | 13.45 | 13.50 | 13.35 | 13.45 | 12,313,675 | +0.03(+0.25%) |
Dec 07, 2004 | 13.55 | 13.60 | 13.40 | 13.41 | 8,526,958 | -0.14(-1.00%) |
Dec 06, 2004 | 13.64 | 13.65 | 13.43 | 13.55 | 10,075,178 | +0.01(+0.04%) |
Dec 03, 2004 | 13.69 | 13.74 | 13.49 | 13.54 | 8,276,430 | -0.13(-0.95%) |
Dec 02, 2004 | 13.44 | 13.67 | 13.36 | 13.67 | 10,051,327 | +0.24(+1.81%) |
Dec 01, 2004 | 13.31 | 13.48 | 13.27 | 13.43 | 8,769,182 | +0.13(+0.98%) |
Nov 30, 2004 | 13.33 | 13.37 | 13.23 | 13.30 | 9,524,653 | -0.03(-0.21%) |
Nov 29, 2004 | 13.32 | 13.41 | 13.24 | 13.33 | 8,736,144 | +0.10(+0.77%) |
Nov 26, 2004 | 13.24 | 13.41 | 13.23 | 13.23 | 5,154,196 | -0.04(-0.30%) |
Nov 24, 2004 | 13.27 | 13.35 | 13.24 | 13.27 | 7,568,839 | -0.01(-0.04%) |
Nov 23, 2004 | 13.35 | 13.37 | 13.19 | 13.27 | 8,035,443 | -0.01(-0.09%) |
Nov 22, 2004 | 13.19 | 13.35 | 13.17 | 13.28 | 8,810,172 | -0.02(-0.13%) |
Nov 19, 2004 | 13.53 | 13.53 | 13.22 | 13.30 | 12,489,468 | -0.17(-1.26%) |
Nov 18, 2004 | 13.71 | 13.73 | 13.39 | 13.47 | 13,369,673 | -0.28(-2.02%) |
Nov 17, 2004 | 13.73 | 13.78 | 13.67 | 13.75 | 9,665,641 | +0.06(+0.46%) |
Nov 16, 2004 | 13.78 | 13.78 | 13.64 | 13.69 | 7,743,219 | -0.07(-0.53%) |
Nov 15, 2004 | 13.83 | 13.83 | 13.58 | 13.76 | 8,853,457 | -0.03(-0.21%) |
Nov 12, 2004 | 13.74 | 13.79 | 13.60 | 13.79 | 8,327,137 | +0.05(+0.37%) |
Nov 11, 2004 | 13.73 | 13.81 | 13.64 | 13.74 | 6,669,024 | +0.05(+0.37%) |
Nov 10, 2004 | 13.56 | 13.73 | 13.47 | 13.69 | 12,005,020 | +0.13(+0.96%) |
Nov 09, 2004 | 13.50 | 13.59 | 13.39 | 13.56 | 8,831,726 | +0.06(+0.42%) |
Nov 08, 2004 | 13.57 | 13.60 | 13.44 | 13.50 | 8,357,702 | -0.03(-0.21%) |
Nov 05, 2004 | 13.43 | 13.63 | 13.43 | 13.53 | 11,299,373 | +0.10(+0.72%) |
Nov 04, 2004 | 13.41 | 13.45 | 12.88 | 13.43 | 13,886,630 | -0.02(-0.13%) |
Nov 03, 2004 | 13.53 | 13.58 | 13.30 | 13.45 | 17,470,168 | +0.33(+2.50%) |
Nov 02, 2004 | 13.02 | 13.32 | 13.02 | 13.12 | 14,330,089 | -0.10(-0.77%) |