Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.95 | 13.79 | 12.91 | 13.48 | 4,533,003 | -0.46(-3.27%) |
Jan 28, 2005 | 14.19 | 14.19 | 13.86 | 13.93 | 1,622,250 | -0.25(-1.77%) |
Jan 27, 2005 | 13.97 | 14.24 | 13.95 | 14.19 | 1,383,531 | +0.23(+1.63%) |
Jan 26, 2005 | 13.85 | 14.00 | 13.78 | 13.96 | 1,125,830 | +0.19(+1.37%) |
Jan 25, 2005 | 13.76 | 13.94 | 13.74 | 13.77 | 1,312,195 | +0.01(+0.06%) |
Jan 24, 2005 | 13.86 | 13.93 | 13.73 | 13.76 | 1,301,112 | -0.01(-0.06%) |
Jan 21, 2005 | 13.82 | 13.90 | 13.68 | 13.77 | 1,985,553 | -0.02(-0.11%) |
Jan 20, 2005 | 13.98 | 13.98 | 13.75 | 13.79 | 1,831,672 | -0.19(-1.35%) |
Jan 19, 2005 | 13.95 | 14.04 | 13.89 | 13.97 | 1,200,351 | +0.05(+0.34%) |
Jan 18, 2005 | 13.69 | 13.93 | 13.65 | 13.93 | 2,925,911 | +0.24(+1.72%) |
Jan 14, 2005 | 13.74 | 13.81 | 13.60 | 13.69 | 1,540,469 | -0.11(-0.80%) |
Jan 13, 2005 | 13.81 | 13.89 | 13.75 | 13.80 | 1,884,282 | -0.08(-0.57%) |
Jan 12, 2005 | 13.89 | 13.91 | 13.68 | 13.88 | 1,223,407 | -0.02(-0.17%) |
Jan 11, 2005 | 13.78 | 13.97 | 13.75 | 13.90 | 2,496,368 | +0.04(+0.28%) |
Jan 10, 2005 | 13.87 | 13.96 | 13.60 | 13.86 | 2,179,434 | -0.01(-0.06%) |
Jan 07, 2005 | 13.75 | 13.93 | 13.74 | 13.87 | 2,128,734 | +0.08(+0.57%) |
Jan 06, 2005 | 13.89 | 13.89 | 13.49 | 13.79 | 3,823,850 | -0.20(-1.40%) |
Jan 05, 2005 | 14.09 | 14.14 | 13.97 | 13.99 | 1,219,204 | -0.16(-1.11%) |
Jan 04, 2005 | 14.17 | 14.36 | 13.94 | 14.15 | 1,237,929 | +0.01(+0.06%) |
Jan 03, 2005 | 14.39 | 14.52 | 14.10 | 14.14 | 1,873,199 | -0.31(-2.12%) |
Dec 31, 2004 | 14.29 | 14.53 | 14.25 | 14.44 | 1,256,527 | +0.13(+0.88%) |
Dec 30, 2004 | 14.19 | 14.35 | 14.14 | 14.32 | 1,219,204 | +0.18(+1.28%) |
Dec 29, 2004 | 14.00 | 14.14 | 13.93 | 14.14 | 1,120,735 | +0.13(+0.95%) |
Dec 28, 2004 | 13.93 | 14.00 | 13.82 | 14.00 | 768,897 | +0.10(+0.73%) |
Dec 27, 2004 | 13.88 | 13.92 | 13.74 | 13.90 | 578,965 | +0.02(+0.17%) |
Dec 23, 2004 | 13.82 | 14.00 | 13.74 | 13.88 | 698,835 | +0.09(+0.68%) |
Dec 22, 2004 | 13.62 | 14.11 | 13.58 | 13.79 | 1,210,032 | +0.16(+1.21%) |
Dec 21, 2004 | 13.61 | 13.71 | 13.38 | 13.62 | 902,779 | +0.18(+1.34%) |
Dec 20, 2004 | 13.60 | 13.60 | 13.27 | 13.44 | 1,428,752 | -0.22(-1.61%) |
Dec 17, 2004 | 13.58 | 13.72 | 13.31 | 13.66 | 1,624,416 | -0.04(-0.29%) |
Dec 16, 2004 | 13.57 | 13.90 | 13.46 | 13.70 | 2,018,546 | +0.09(+0.69%) |
Dec 15, 2004 | 13.33 | 13.64 | 13.27 | 13.60 | 1,647,855 | +0.16(+1.17%) |
Dec 14, 2004 | 13.36 | 13.55 | 13.11 | 13.45 | 1,747,470 | +0.35(+2.64%) |
Dec 13, 2004 | 13.11 | 13.25 | 13.05 | 13.10 | 1,042,902 | -0.07(-0.54%) |
Dec 10, 2004 | 12.99 | 13.17 | 12.95 | 13.17 | 945,325 | +0.12(+0.90%) |
Dec 09, 2004 | 12.99 | 13.15 | 12.87 | 13.05 | 1,773,329 | -0.01(-0.06%) |
Dec 08, 2004 | 12.81 | 13.09 | 12.80 | 13.06 | 1,916,510 | +0.25(+1.96%) |
Dec 07, 2004 | 13.11 | 13.11 | 12.77 | 12.81 | 1,205,191 | -0.35(-2.63%) |
Dec 06, 2004 | 13.23 | 13.27 | 12.90 | 13.16 | 2,017,527 | -0.21(-1.59%) |
Dec 03, 2004 | 13.23 | 13.38 | 13.13 | 13.37 | 1,764,540 | +0.13(+0.95%) |
Dec 02, 2004 | 13.05 | 13.27 | 13.02 | 13.24 | 947,746 | +0.06(+0.48%) |
Dec 01, 2004 | 13.03 | 13.35 | 13.00 | 13.18 | 1,967,847 | +0.31(+2.44%) |
Nov 30, 2004 | 13.11 | 13.11 | 12.81 | 12.87 | 1,203,280 | -0.16(-1.26%) |
Nov 29, 2004 | 13.11 | 13.16 | 12.88 | 13.03 | 1,231,050 | -0.06(-0.48%) |
Nov 26, 2004 | 12.95 | 13.19 | 12.95 | 13.09 | 356,169 | +0.02(+0.18%) |
Nov 24, 2004 | 12.93 | 13.19 | 12.87 | 13.07 | 1,705,178 | +0.42(+3.35%) |
Nov 23, 2004 | 12.69 | 12.75 | 12.60 | 12.65 | 1,524,928 | -0.04(-0.31%) |
Nov 22, 2004 | 12.64 | 12.74 | 12.52 | 12.69 | 2,219,687 | -0.07(-0.55%) |
Nov 19, 2004 | 13.03 | 13.05 | 12.76 | 12.76 | 2,860,308 | -0.30(-2.28%) |
Nov 18, 2004 | 13.33 | 13.33 | 12.79 | 13.05 | 2,881,581 | -0.23(-1.71%) |
Nov 17, 2004 | 13.23 | 13.46 | 13.14 | 13.28 | 2,475,986 | +0.22(+1.68%) |
Nov 16, 2004 | 13.30 | 13.30 | 13.02 | 13.06 | 1,613,334 | -0.35(-2.58%) |
Nov 15, 2004 | 14.01 | 14.01 | 13.11 | 13.41 | 3,321,442 | +0.16(+1.18%) |
Nov 12, 2004 | 13.03 | 13.33 | 12.87 | 13.25 | 2,213,955 | +0.33(+2.55%) |
Nov 11, 2004 | 12.80 | 12.95 | 12.70 | 12.92 | 1,152,199 | +0.20(+1.54%) |
Nov 10, 2004 | 12.60 | 13.24 | 12.60 | 12.73 | 3,747,418 | +0.12(+0.93%) |
Nov 09, 2004 | 12.22 | 12.62 | 12.18 | 12.61 | 2,811,392 | +0.38(+3.15%) |
Nov 08, 2004 | 12.19 | 12.36 | 12.14 | 12.22 | 2,011,030 | -0.02(-0.13%) |
Nov 05, 2004 | 12.09 | 12.47 | 12.03 | 12.24 | 2,435,096 | +0.28(+2.36%) |
Nov 04, 2004 | 11.66 | 12.02 | 11.56 | 11.96 | 1,841,098 | +0.33(+2.84%) |
Nov 03, 2004 | 11.75 | 11.92 | 11.52 | 11.63 | 1,527,221 | +0.07(+0.61%) |
Nov 02, 2004 | 11.45 | 11.64 | 11.41 | 11.56 | 1,524,673 | +0.17(+1.52%) |