Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.87 | 13.13 | 12.86 | 13.10 | 7,639,059 | +0.28(+2.15%) |
Jan 28, 2005 | 12.74 | 12.87 | 12.68 | 12.83 | 9,486,424 | +0.17(+1.34%) |
Jan 27, 2005 | 12.55 | 12.69 | 12.30 | 12.66 | 20,429,118 | -0.12(-0.93%) |
Jan 26, 2005 | 12.92 | 12.93 | 12.70 | 12.78 | 10,527,753 | -0.08(-0.62%) |
Jan 25, 2005 | 12.78 | 13.04 | 12.76 | 12.85 | 7,242,135 | +0.09(+0.68%) |
Jan 24, 2005 | 12.83 | 12.89 | 12.69 | 12.77 | 6,698,419 | -0.06(-0.50%) |
Jan 21, 2005 | 12.97 | 13.02 | 12.76 | 12.83 | 12,360,279 | -0.24(-1.85%) |
Jan 20, 2005 | 13.13 | 13.18 | 13.04 | 13.07 | 7,488,557 | -0.15(-1.10%) |
Jan 19, 2005 | 13.23 | 13.31 | 13.14 | 13.22 | 8,364,545 | -0.11(-0.85%) |
Jan 18, 2005 | 13.37 | 13.38 | 13.21 | 13.33 | 9,262,260 | -0.04(-0.27%) |
Jan 14, 2005 | 13.28 | 13.48 | 13.27 | 13.37 | 6,453,057 | +0.05(+0.41%) |
Jan 13, 2005 | 13.21 | 13.48 | 13.21 | 13.31 | 7,833,546 | +0.10(+0.79%) |
Jan 12, 2005 | 13.16 | 13.22 | 12.94 | 13.21 | 8,352,356 | +0.14(+1.08%) |
Jan 11, 2005 | 13.23 | 13.24 | 13.03 | 13.07 | 7,583,416 | -0.18(-1.33%) |
Jan 10, 2005 | 13.28 | 13.35 | 13.08 | 13.24 | 10,386,259 | -0.06(-0.45%) |
Jan 07, 2005 | 13.45 | 13.45 | 13.22 | 13.30 | 13,496,996 | -0.19(-1.39%) |
Jan 06, 2005 | 13.42 | 13.63 | 13.41 | 13.49 | 9,552,666 | +0.18(+1.39%) |
Jan 05, 2005 | 13.32 | 13.51 | 13.30 | 13.31 | 6,535,728 | -0.13(-0.97%) |
Jan 04, 2005 | 13.86 | 13.86 | 13.28 | 13.44 | 8,671,379 | -0.33(-2.39%) |
Jan 03, 2005 | 14.04 | 14.04 | 13.71 | 13.76 | 9,370,368 | -0.28(-1.96%) |
Dec 31, 2004 | 14.03 | 14.10 | 14.02 | 14.04 | 3,882,327 | +0.01(+0.08%) |
Dec 30, 2004 | 13.97 | 14.05 | 13.96 | 14.03 | 4,107,021 | +0.06(+0.46%) |
Dec 29, 2004 | 13.95 | 14.05 | 13.94 | 13.96 | 4,947,503 | -0.08(-0.56%) |
Dec 28, 2004 | 13.85 | 14.07 | 13.84 | 14.04 | 5,429,747 | +0.30(+2.15%) |
Dec 27, 2004 | 13.88 | 13.94 | 13.69 | 13.75 | 4,356,092 | -0.12(-0.84%) |
Dec 23, 2004 | 13.95 | 14.01 | 13.80 | 13.86 | 4,078,404 | -0.06(-0.42%) |
Dec 22, 2004 | 13.87 | 14.01 | 13.84 | 13.92 | 5,615,225 | +0.02(+0.11%) |
Dec 21, 2004 | 13.94 | 13.98 | 13.80 | 13.91 | 8,532,005 | -0.05(-0.34%) |
Dec 20, 2004 | 13.92 | 14.02 | 13.82 | 13.95 | 13,687,244 | +0.18(+1.27%) |
Dec 17, 2004 | 13.61 | 13.81 | 13.60 | 13.78 | 12,262,770 | +0.11(+0.82%) |
Dec 16, 2004 | 13.70 | 13.86 | 13.61 | 13.67 | 10,891,290 | -0.09(-0.67%) |
Dec 15, 2004 | 13.56 | 13.88 | 13.51 | 13.76 | 12,696,260 | +0.24(+1.77%) |
Dec 14, 2004 | 13.50 | 13.62 | 13.37 | 13.52 | 9,303,595 | +0.02(+0.14%) |
Dec 13, 2004 | 13.35 | 13.54 | 13.25 | 13.50 | 7,523,003 | +0.19(+1.40%) |
Dec 10, 2004 | 13.59 | 13.59 | 13.14 | 13.31 | 7,933,175 | -0.04(-0.27%) |
Dec 09, 2004 | 13.00 | 13.44 | 12.88 | 13.35 | 11,989,852 | +0.31(+2.34%) |
Dec 08, 2004 | 13.16 | 13.20 | 12.98 | 13.04 | 9,555,316 | -0.12(-0.89%) |
Dec 07, 2004 | 13.30 | 13.35 | 13.15 | 13.16 | 10,217,209 | -0.10(-0.73%) |
Dec 06, 2004 | 13.28 | 13.37 | 13.22 | 13.26 | 7,718,550 | -0.14(-1.01%) |
Dec 03, 2004 | 13.40 | 13.45 | 13.27 | 13.39 | 9,717,477 | -0.00(-0.03%) |
Dec 02, 2004 | 13.55 | 13.55 | 13.21 | 13.40 | 13,308,868 | -0.15(-1.10%) |
Dec 01, 2004 | 13.54 | 13.77 | 13.45 | 13.55 | 11,949,047 | +0.01(+0.08%) |
Nov 30, 2004 | 13.57 | 13.57 | 13.36 | 13.54 | 12,903,466 | -0.07(-0.53%) |
Nov 29, 2004 | 13.80 | 13.86 | 13.33 | 13.61 | 10,057,167 | -0.19(-1.41%) |
Nov 26, 2004 | 13.76 | 13.86 | 13.70 | 13.80 | 5,852,107 | +0.08(+0.61%) |
Nov 24, 2004 | 13.39 | 13.77 | 13.32 | 13.72 | 17,698,876 | +0.47(+3.55%) |
Nov 23, 2004 | 13.44 | 13.49 | 13.07 | 13.25 | 29,142,362 | +0.28(+2.18%) |
Nov 22, 2004 | 12.99 | 13.07 | 12.90 | 12.97 | 10,733,899 | -0.10(-0.79%) |
Nov 19, 2004 | 13.38 | 13.39 | 12.95 | 13.07 | 12,051,325 | -0.31(-2.30%) |
Nov 18, 2004 | 13.02 | 13.45 | 13.00 | 13.38 | 16,643,240 | +0.40(+3.11%) |
Nov 17, 2004 | 12.88 | 13.02 | 12.83 | 12.97 | 7,708,481 | +0.14(+1.09%) |
Nov 16, 2004 | 12.90 | 12.96 | 12.77 | 12.83 | 11,589,219 | -0.08(-0.61%) |
Nov 15, 2004 | 13.01 | 13.08 | 12.84 | 12.91 | 7,972,920 | -0.09(-0.71%) |
Nov 12, 2004 | 13.00 | 13.01 | 12.80 | 13.01 | 9,763,582 | +0.00(+0.03%) |
Nov 11, 2004 | 12.97 | 13.10 | 12.87 | 13.00 | 16,530,363 | +0.22(+1.76%) |
Nov 10, 2004 | 12.81 | 12.88 | 12.62 | 12.78 | 15,348,601 | -0.03(-0.21%) |
Nov 09, 2004 | 12.22 | 12.86 | 12.14 | 12.80 | 25,507,516 | +0.58(+4.79%) |
Nov 08, 2004 | 12.28 | 12.39 | 12.16 | 12.22 | 7,668,206 | -0.06(-0.51%) |
Nov 05, 2004 | 12.26 | 12.49 | 12.22 | 12.28 | 13,667,637 | +0.18(+1.45%) |
Nov 04, 2004 | 11.89 | 12.11 | 11.75 | 12.11 | 10,683,554 | +0.26(+2.20%) |
Nov 03, 2004 | 12.00 | 12.01 | 11.76 | 11.84 | 11,679,838 | +0.12(+1.00%) |
Nov 02, 2004 | 11.75 | 11.98 | 11.68 | 11.73 | 19,556,310 | +0.03(+0.29%) |