Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.10 | 14.30 | 14.08 | 14.21 | 2,956,993 | +0.32(+2.31%) |
Jan 28, 2005 | 14.08 | 14.18 | 13.83 | 13.89 | 3,264,670 | -0.25(-1.77%) |
Jan 27, 2005 | 14.09 | 14.29 | 13.95 | 14.14 | 2,978,926 | +0.00(+0.00%) |
Jan 26, 2005 | 14.09 | 14.19 | 14.03 | 14.14 | 2,954,349 | +0.13(+0.92%) |
Jan 25, 2005 | 13.83 | 14.14 | 13.79 | 14.01 | 3,285,358 | +0.23(+1.68%) |
Jan 24, 2005 | 14.03 | 14.05 | 13.78 | 13.78 | 5,493,381 | -0.23(-1.65%) |
Jan 21, 2005 | 14.30 | 14.31 | 13.96 | 14.01 | 5,749,260 | -0.29(-2.02%) |
Jan 20, 2005 | 14.18 | 14.50 | 14.18 | 14.30 | 6,279,839 | +0.12(+0.86%) |
Jan 19, 2005 | 14.37 | 14.46 | 14.16 | 14.18 | 4,050,972 | -0.24(-1.65%) |
Jan 18, 2005 | 14.09 | 14.46 | 13.95 | 14.42 | 3,920,466 | +0.24(+1.72%) |
Jan 14, 2005 | 13.98 | 14.23 | 13.98 | 14.18 | 3,172,896 | +0.22(+1.57%) |
Jan 13, 2005 | 14.18 | 14.23 | 13.93 | 13.96 | 3,706,274 | -0.30(-2.12%) |
Jan 12, 2005 | 14.28 | 14.40 | 14.04 | 14.26 | 4,180,078 | -0.02(-0.14%) |
Jan 11, 2005 | 14.28 | 14.40 | 14.21 | 14.28 | 3,418,041 | -0.25(-1.73%) |
Jan 10, 2005 | 14.57 | 14.61 | 14.32 | 14.53 | 4,391,314 | -0.07(-0.48%) |
Jan 07, 2005 | 14.58 | 14.75 | 14.55 | 14.60 | 2,919,972 | -0.01(-0.09%) |
Jan 06, 2005 | 15.04 | 15.07 | 14.59 | 14.61 | 3,514,638 | -0.33(-2.19%) |
Jan 05, 2005 | 14.90 | 15.20 | 14.86 | 14.94 | 4,338,427 | -0.01(-0.04%) |
Jan 04, 2005 | 15.29 | 15.42 | 14.82 | 14.95 | 4,169,034 | -0.41(-2.64%) |
Jan 03, 2005 | 15.49 | 15.54 | 15.11 | 15.35 | 3,759,628 | -0.14(-0.91%) |
Dec 31, 2004 | 15.49 | 15.58 | 15.44 | 15.49 | 1,835,949 | +0.01(+0.04%) |
Dec 30, 2004 | 15.58 | 15.72 | 15.48 | 15.49 | 1,918,390 | -0.19(-1.19%) |
Dec 29, 2004 | 15.34 | 15.71 | 15.32 | 15.67 | 2,286,109 | +0.24(+1.54%) |
Dec 28, 2004 | 15.30 | 15.57 | 15.30 | 15.44 | 1,914,657 | +0.14(+0.88%) |
Dec 27, 2004 | 15.38 | 15.49 | 15.24 | 15.30 | 3,464,706 | -0.11(-0.71%) |
Dec 23, 2004 | 15.38 | 15.49 | 15.30 | 15.41 | 1,869,547 | -0.02(-0.13%) |
Dec 22, 2004 | 15.33 | 15.54 | 15.21 | 15.43 | 2,505,589 | +0.12(+0.76%) |
Dec 21, 2004 | 15.12 | 15.39 | 15.11 | 15.31 | 2,824,465 | +0.16(+1.06%) |
Dec 20, 2004 | 15.36 | 15.55 | 15.14 | 15.15 | 2,415,837 | -0.16(-1.05%) |
Dec 17, 2004 | 15.10 | 15.43 | 15.09 | 15.31 | 4,316,806 | +0.09(+0.59%) |
Dec 16, 2004 | 15.30 | 15.51 | 15.20 | 15.22 | 2,807,044 | -0.32(-2.07%) |
Dec 15, 2004 | 15.56 | 15.83 | 15.51 | 15.54 | 2,829,909 | -0.01(-0.08%) |
Dec 14, 2004 | 15.26 | 15.60 | 15.26 | 15.56 | 2,471,057 | +0.23(+1.51%) |
Dec 13, 2004 | 15.33 | 15.47 | 15.20 | 15.33 | 1,989,320 | +0.10(+0.63%) |
Dec 10, 2004 | 15.18 | 15.43 | 15.09 | 15.23 | 2,334,173 | -0.01(-0.08%) |
Dec 09, 2004 | 15.09 | 15.35 | 14.71 | 15.24 | 2,880,618 | +0.12(+0.76%) |
Dec 08, 2004 | 15.36 | 15.36 | 15.09 | 15.13 | 2,332,774 | -0.22(-1.47%) |
Dec 07, 2004 | 15.60 | 15.87 | 15.34 | 15.35 | 2,213,623 | -0.28(-1.77%) |
Dec 06, 2004 | 15.53 | 15.70 | 15.41 | 15.63 | 1,768,596 | +0.06(+0.41%) |
Dec 03, 2004 | 15.55 | 15.93 | 15.45 | 15.56 | 2,645,272 | +0.11(+0.71%) |
Dec 02, 2004 | 15.23 | 15.79 | 15.22 | 15.45 | 3,855,135 | +0.22(+1.48%) |
Dec 01, 2004 | 14.81 | 15.24 | 14.81 | 15.23 | 2,489,567 | +0.51(+3.49%) |
Nov 30, 2004 | 14.67 | 14.84 | 14.65 | 14.72 | 1,915,590 | -0.10(-0.69%) |
Nov 29, 2004 | 14.88 | 14.97 | 14.67 | 14.82 | 1,817,438 | -0.07(-0.48%) |
Nov 26, 2004 | 14.82 | 15.02 | 14.82 | 14.89 | 796,257 | -0.01(-0.09%) |
Nov 24, 2004 | 14.64 | 14.95 | 14.61 | 14.90 | 2,094,783 | +0.22(+1.53%) |
Nov 23, 2004 | 14.72 | 14.81 | 14.63 | 14.68 | 2,799,888 | -0.16(-1.08%) |
Nov 22, 2004 | 14.79 | 14.88 | 14.65 | 14.84 | 2,354,395 | -0.03(-0.22%) |
Nov 19, 2004 | 15.07 | 15.07 | 14.73 | 14.87 | 2,825,554 | -0.17(-1.11%) |
Nov 18, 2004 | 14.86 | 15.08 | 14.79 | 15.04 | 3,443,863 | +0.01(+0.09%) |
Nov 17, 2004 | 14.81 | 15.04 | 14.81 | 15.02 | 4,696,813 | +0.27(+1.83%) |
Nov 16, 2004 | 14.54 | 14.81 | 14.51 | 14.75 | 4,008,662 | +0.10(+0.70%) |
Nov 15, 2004 | 14.32 | 15.00 | 14.31 | 14.65 | 5,598,844 | +0.14(+0.93%) |
Nov 12, 2004 | 14.63 | 14.84 | 14.10 | 14.52 | 23,864,228 | -1.99(-12.07%) |
Nov 11, 2004 | 16.14 | 16.63 | 16.14 | 16.51 | 2,628,006 | +0.41(+2.51%) |
Nov 10, 2004 | 16.46 | 16.52 | 16.10 | 16.10 | 1,936,900 | -0.33(-2.00%) |
Nov 09, 2004 | 16.36 | 16.64 | 16.26 | 16.43 | 2,026,186 | -0.14(-0.81%) |
Nov 08, 2004 | 16.01 | 16.64 | 16.01 | 16.57 | 2,889,951 | +0.36(+2.22%) |
Nov 05, 2004 | 16.01 | 16.38 | 15.96 | 16.21 | 3,246,159 | +0.16(+1.00%) |
Nov 04, 2004 | 15.97 | 16.10 | 15.85 | 16.05 | 3,006,769 | +0.08(+0.48%) |
Nov 03, 2004 | 16.62 | 16.62 | 15.79 | 15.97 | 5,019,889 | -0.05(-0.32%) |
Nov 02, 2004 | 15.73 | 16.32 | 15.67 | 16.02 | 3,513,549 | +0.14(+0.85%) |