Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.54 | 14.62 | 14.49 | 14.62 | 2,238,520 | +0.12(+0.85%) |
Jan 28, 2005 | 14.50 | 14.53 | 14.38 | 14.50 | 2,901,157 | -0.14(-0.95%) |
Jan 27, 2005 | 14.67 | 14.69 | 14.56 | 14.63 | 3,143,694 | +0.00(+0.00%) |
Jan 26, 2005 | 14.60 | 14.78 | 14.47 | 14.63 | 3,963,919 | +0.05(+0.37%) |
Jan 25, 2005 | 14.75 | 14.75 | 14.54 | 14.58 | 3,148,940 | -0.11(-0.78%) |
Jan 24, 2005 | 14.87 | 14.87 | 14.66 | 14.69 | 3,825,500 | -0.17(-1.17%) |
Jan 21, 2005 | 14.77 | 14.99 | 14.77 | 14.87 | 4,406,014 | +0.04(+0.30%) |
Jan 20, 2005 | 14.87 | 14.90 | 14.78 | 14.82 | 3,571,260 | -0.01(-0.10%) |
Jan 19, 2005 | 14.77 | 14.89 | 14.75 | 14.84 | 4,355,771 | +0.06(+0.44%) |
Jan 18, 2005 | 14.52 | 14.82 | 14.51 | 14.77 | 5,760,547 | +0.30(+2.09%) |
Jan 14, 2005 | 14.46 | 14.56 | 14.43 | 14.47 | 3,896,526 | +0.02(+0.14%) |
Jan 13, 2005 | 14.32 | 14.50 | 14.29 | 14.45 | 5,013,364 | +0.09(+0.66%) |
Jan 12, 2005 | 14.32 | 14.36 | 14.19 | 14.36 | 2,420,523 | +0.03(+0.24%) |
Jan 11, 2005 | 14.37 | 14.42 | 14.18 | 14.32 | 2,454,220 | -0.06(-0.41%) |
Jan 10, 2005 | 14.35 | 14.46 | 14.30 | 14.38 | 1,973,182 | +0.05(+0.35%) |
Jan 07, 2005 | 14.37 | 14.42 | 14.26 | 14.33 | 2,231,457 | -0.07(-0.48%) |
Jan 06, 2005 | 14.30 | 14.43 | 14.26 | 14.40 | 2,563,785 | +0.11(+0.76%) |
Jan 05, 2005 | 14.44 | 14.49 | 14.28 | 14.29 | 4,540,196 | -0.14(-1.00%) |
Jan 04, 2005 | 14.56 | 14.62 | 14.40 | 14.44 | 4,061,580 | -0.05(-0.34%) |
Jan 03, 2005 | 14.50 | 14.66 | 14.45 | 14.49 | 3,539,985 | -0.11(-0.75%) |
Dec 31, 2004 | 14.59 | 14.69 | 14.51 | 14.60 | 2,010,511 | +0.02(+0.17%) |
Dec 30, 2004 | 14.51 | 14.61 | 14.48 | 14.57 | 2,246,389 | +0.07(+0.51%) |
Dec 29, 2004 | 14.55 | 14.58 | 14.44 | 14.50 | 3,366,254 | -0.06(-0.41%) |
Dec 28, 2004 | 14.43 | 14.65 | 14.43 | 14.56 | 3,823,079 | +0.13(+0.93%) |
Dec 27, 2004 | 14.25 | 14.51 | 14.23 | 14.42 | 4,756,098 | +0.21(+1.46%) |
Dec 23, 2004 | 13.99 | 14.25 | 13.91 | 14.21 | 4,775,872 | +0.31(+2.25%) |
Dec 22, 2004 | 13.88 | 13.95 | 13.76 | 13.90 | 5,578,947 | +0.17(+1.26%) |
Dec 21, 2004 | 13.79 | 13.82 | 13.63 | 13.73 | 2,806,523 | +0.02(+0.18%) |
Dec 20, 2004 | 13.73 | 13.79 | 13.59 | 13.70 | 2,169,512 | +0.06(+0.47%) |
Dec 17, 2004 | 13.58 | 13.72 | 13.58 | 13.64 | 5,098,313 | -0.05(-0.40%) |
Dec 16, 2004 | 13.72 | 13.72 | 13.61 | 13.69 | 1,948,565 | -0.05(-0.40%) |
Dec 15, 2004 | 13.78 | 13.80 | 13.69 | 13.75 | 2,149,939 | -0.01(-0.07%) |
Dec 14, 2004 | 13.62 | 13.82 | 13.56 | 13.76 | 2,777,467 | +0.22(+1.65%) |
Dec 13, 2004 | 13.47 | 13.56 | 13.41 | 13.53 | 1,959,865 | +0.17(+1.26%) |
Dec 10, 2004 | 13.37 | 13.45 | 13.26 | 13.37 | 1,719,144 | +0.01(+0.07%) |
Dec 09, 2004 | 13.08 | 13.39 | 13.08 | 13.36 | 2,072,457 | -0.04(-0.33%) |
Dec 08, 2004 | 13.39 | 13.44 | 13.33 | 13.40 | 4,367,071 | +0.07(+0.56%) |
Dec 07, 2004 | 13.49 | 13.52 | 13.30 | 13.33 | 2,722,584 | -0.16(-1.21%) |
Dec 06, 2004 | 13.58 | 13.63 | 13.43 | 13.49 | 2,230,852 | -0.15(-1.13%) |
Dec 03, 2004 | 13.60 | 13.69 | 13.54 | 13.64 | 2,296,833 | +0.06(+0.47%) |
Dec 02, 2004 | 13.53 | 13.63 | 13.48 | 13.58 | 2,871,092 | +0.10(+0.77%) |
Dec 01, 2004 | 13.45 | 13.52 | 13.39 | 13.48 | 3,360,201 | +0.07(+0.52%) |
Nov 30, 2004 | 13.52 | 13.52 | 13.37 | 13.41 | 2,571,049 | -0.07(-0.55%) |
Nov 29, 2004 | 13.55 | 13.58 | 13.45 | 13.48 | 2,586,788 | +0.00(+0.00%) |
Nov 26, 2004 | 13.49 | 13.54 | 13.46 | 13.48 | 740,927 | +0.03(+0.22%) |
Nov 24, 2004 | 13.51 | 13.53 | 13.41 | 13.45 | 1,338,188 | +0.01(+0.11%) |
Nov 23, 2004 | 13.48 | 13.48 | 13.31 | 13.44 | 1,741,945 | +0.01(+0.07%) |
Nov 22, 2004 | 13.55 | 13.57 | 13.34 | 13.43 | 3,008,301 | -0.09(-0.70%) |
Nov 19, 2004 | 13.63 | 13.64 | 13.43 | 13.52 | 1,754,859 | -0.11(-0.80%) |
Nov 18, 2004 | 13.65 | 13.68 | 13.52 | 13.63 | 1,717,934 | -0.02(-0.18%) |
Nov 17, 2004 | 13.70 | 13.73 | 13.58 | 13.65 | 1,886,014 | +0.01(+0.11%) |
Nov 16, 2004 | 13.62 | 13.73 | 13.59 | 13.64 | 1,800,864 | -0.06(-0.43%) |
Nov 15, 2004 | 13.65 | 13.70 | 13.54 | 13.70 | 3,212,903 | -0.24(-1.74%) |
Nov 12, 2004 | 13.82 | 13.95 | 13.78 | 13.94 | 2,056,113 | +0.09(+0.64%) |
Nov 11, 2004 | 13.78 | 13.89 | 13.74 | 13.85 | 2,485,294 | +0.08(+0.58%) |
Nov 10, 2004 | 13.68 | 13.81 | 13.65 | 13.77 | 2,143,482 | +0.09(+0.69%) |
Nov 09, 2004 | 13.65 | 13.74 | 13.60 | 13.68 | 3,252,654 | +0.03(+0.25%) |
Nov 08, 2004 | 13.55 | 13.68 | 13.44 | 13.64 | 2,847,686 | +0.12(+0.88%) |
Nov 05, 2004 | 13.55 | 13.63 | 13.48 | 13.52 | 2,515,157 | -0.00(-0.04%) |
Nov 04, 2004 | 13.33 | 13.53 | 13.27 | 13.53 | 3,318,231 | +0.24(+1.79%) |
Nov 03, 2004 | 13.18 | 13.31 | 13.18 | 13.29 | 1,899,130 | +0.14(+1.09%) |
Nov 02, 2004 | 13.13 | 13.23 | 13.08 | 13.15 | 2,218,342 | +0.01(+0.11%) |