Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.91 | 13.24 | 12.68 | 13.16 | 6,980,206 | +0.33(+2.54%) |
Jan 28, 2005 | 13.41 | 13.46 | 12.77 | 12.84 | 12,850,936 | -0.38(-2.86%) |
Jan 27, 2005 | 12.94 | 13.21 | 12.85 | 13.21 | 4,581,867 | +0.27(+2.10%) |
Jan 26, 2005 | 12.97 | 13.06 | 12.92 | 12.94 | 2,283,282 | +0.02(+0.14%) |
Jan 25, 2005 | 13.20 | 13.20 | 12.82 | 12.92 | 4,522,638 | -0.24(-1.84%) |
Jan 24, 2005 | 13.19 | 13.23 | 13.14 | 13.17 | 1,923,375 | +0.02(+0.19%) |
Jan 21, 2005 | 13.07 | 13.19 | 13.03 | 13.14 | 2,364,615 | +0.11(+0.83%) |
Jan 20, 2005 | 13.13 | 13.20 | 13.02 | 13.03 | 4,069,212 | -0.12(-0.91%) |
Jan 19, 2005 | 13.19 | 13.24 | 13.11 | 13.15 | 3,062,607 | -0.01(-0.07%) |
Jan 18, 2005 | 13.06 | 13.16 | 12.98 | 13.16 | 4,995,051 | +0.10(+0.78%) |
Jan 14, 2005 | 13.51 | 13.51 | 13.02 | 13.06 | 10,826,390 | -0.38(-2.81%) |
Jan 13, 2005 | 13.44 | 13.51 | 13.33 | 13.44 | 4,267,870 | +0.03(+0.21%) |
Jan 12, 2005 | 13.32 | 13.78 | 13.32 | 13.41 | 5,687,659 | +0.10(+0.72%) |
Jan 11, 2005 | 13.35 | 13.35 | 13.20 | 13.31 | 2,690,515 | +0.02(+0.13%) |
Jan 10, 2005 | 12.77 | 13.30 | 12.77 | 13.30 | 4,397,379 | +0.56(+4.39%) |
Jan 07, 2005 | 12.86 | 12.87 | 12.63 | 12.74 | 1,485,819 | -0.10(-0.74%) |
Jan 06, 2005 | 12.74 | 12.85 | 12.66 | 12.83 | 1,666,906 | +0.13(+1.00%) |
Jan 05, 2005 | 12.96 | 12.96 | 12.66 | 12.71 | 1,582,455 | -0.32(-2.49%) |
Jan 04, 2005 | 13.30 | 13.30 | 12.94 | 13.03 | 1,165,020 | -0.27(-2.02%) |
Jan 03, 2005 | 13.36 | 13.41 | 13.23 | 13.30 | 508,403 | -0.05(-0.40%) |
Dec 31, 2004 | 13.42 | 13.44 | 13.33 | 13.35 | 376,343 | -0.03(-0.25%) |
Dec 30, 2004 | 13.25 | 13.43 | 13.23 | 13.38 | 1,599,742 | +0.14(+1.04%) |
Dec 29, 2004 | 13.31 | 13.31 | 13.19 | 13.25 | 911,952 | -0.08(-0.62%) |
Dec 28, 2004 | 13.10 | 13.36 | 13.10 | 13.33 | 991,018 | +0.20(+1.56%) |
Dec 27, 2004 | 13.11 | 13.13 | 12.95 | 13.12 | 434,721 | +0.06(+0.43%) |
Dec 23, 2004 | 13.12 | 13.13 | 13.05 | 13.07 | 315,414 | -0.02(-0.15%) |
Dec 22, 2004 | 13.21 | 13.21 | 13.09 | 13.09 | 648,682 | -0.11(-0.83%) |
Dec 21, 2004 | 13.11 | 13.20 | 13.06 | 13.20 | 591,437 | +0.08(+0.65%) |
Dec 20, 2004 | 13.13 | 13.17 | 13.04 | 13.11 | 1,014,540 | -0.02(-0.12%) |
Dec 17, 2004 | 13.08 | 13.21 | 13.08 | 13.13 | 1,129,880 | -0.03(-0.24%) |
Dec 16, 2004 | 13.22 | 13.22 | 13.09 | 13.16 | 1,421,206 | -0.06(-0.43%) |
Dec 15, 2004 | 13.21 | 13.23 | 13.15 | 13.22 | 661,718 | +0.04(+0.28%) |
Dec 14, 2004 | 13.19 | 13.27 | 13.12 | 13.18 | 1,857,912 | -0.01(-0.04%) |
Dec 13, 2004 | 12.98 | 13.23 | 12.98 | 13.19 | 1,757,591 | +0.21(+1.60%) |
Dec 10, 2004 | 13.07 | 13.07 | 12.98 | 12.98 | 644,147 | -0.12(-0.94%) |
Dec 09, 2004 | 13.08 | 13.12 | 13.02 | 13.10 | 1,131,297 | +0.02(+0.15%) |
Dec 08, 2004 | 13.10 | 13.10 | 12.97 | 13.08 | 2,381,902 | -0.08(-0.62%) |
Dec 07, 2004 | 13.21 | 13.23 | 13.06 | 13.16 | 1,048,830 | -0.02(-0.12%) |
Dec 06, 2004 | 13.32 | 13.35 | 13.15 | 13.18 | 1,120,811 | -0.10(-0.74%) |
Dec 03, 2004 | 13.15 | 13.39 | 13.13 | 13.28 | 2,027,663 | +0.14(+1.06%) |
Dec 02, 2004 | 13.29 | 13.31 | 13.12 | 13.14 | 1,609,944 | -0.12(-0.91%) |
Dec 01, 2004 | 13.32 | 13.51 | 13.24 | 13.26 | 2,478,255 | +0.04(+0.32%) |
Nov 30, 2004 | 12.88 | 13.23 | 12.88 | 13.21 | 1,820,787 | +0.32(+2.48%) |
Nov 29, 2004 | 12.75 | 12.91 | 12.71 | 12.90 | 991,585 | +0.19(+1.46%) |
Nov 26, 2004 | 12.78 | 12.84 | 12.68 | 12.71 | 175,702 | -0.07(-0.57%) |
Nov 24, 2004 | 12.76 | 12.83 | 12.66 | 12.78 | 437,555 | +0.05(+0.43%) |
Nov 23, 2004 | 12.79 | 12.79 | 12.62 | 12.73 | 522,573 | -0.04(-0.28%) |
Nov 22, 2004 | 12.73 | 12.86 | 12.73 | 12.76 | 648,682 | -0.03(-0.22%) |
Nov 19, 2004 | 12.81 | 12.86 | 12.71 | 12.79 | 716,979 | -0.01(-0.04%) |
Nov 18, 2004 | 13.00 | 13.00 | 12.75 | 12.80 | 2,192,597 | -0.20(-1.53%) |
Nov 17, 2004 | 12.84 | 13.03 | 12.83 | 13.00 | 2,118,631 | +0.18(+1.43%) |
Nov 16, 2004 | 12.65 | 12.84 | 12.65 | 12.81 | 2,404,006 | +0.17(+1.38%) |
Nov 15, 2004 | 12.81 | 12.83 | 12.64 | 12.64 | 1,516,425 | -0.04(-0.35%) |
Nov 12, 2004 | 12.62 | 12.68 | 12.52 | 12.68 | 626,294 | +0.07(+0.52%) |
Nov 11, 2004 | 12.48 | 12.65 | 12.48 | 12.62 | 961,262 | +0.15(+1.22%) |
Nov 10, 2004 | 12.60 | 12.66 | 12.45 | 12.47 | 677,304 | -0.11(-0.87%) |
Nov 09, 2004 | 12.69 | 12.79 | 12.48 | 12.57 | 2,221,786 | +0.37(+2.99%) |
Nov 08, 2004 | 12.39 | 12.51 | 12.17 | 12.21 | 1,033,527 | -0.15(-1.18%) |
Nov 05, 2004 | 12.23 | 12.37 | 12.03 | 12.36 | 1,081,987 | +0.13(+1.02%) |
Nov 04, 2004 | 12.06 | 12.23 | 12.02 | 12.23 | 361,323 | +0.18(+1.52%) |
Nov 03, 2004 | 12.00 | 12.09 | 11.95 | 12.05 | 436,989 | +0.08(+0.69%) |
Nov 02, 2004 | 11.84 | 11.98 | 11.82 | 11.96 | 476,947 | +0.21(+1.77%) |