Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.02 | 13.35 | 12.79 | 13.27 | 6,922,103 | +0.33(+2.54%) |
Jan 28, 2005 | 13.52 | 13.58 | 12.87 | 12.94 | 12,743,966 | -0.38(-2.86%) |
Jan 27, 2005 | 13.05 | 13.32 | 12.96 | 13.32 | 4,543,728 | +0.27(+2.10%) |
Jan 26, 2005 | 13.08 | 13.17 | 13.03 | 13.05 | 2,264,276 | +0.02(+0.14%) |
Jan 25, 2005 | 13.31 | 13.31 | 12.93 | 13.03 | 4,484,992 | -0.24(-1.84%) |
Jan 24, 2005 | 13.30 | 13.34 | 13.25 | 13.28 | 1,907,365 | +0.02(+0.19%) |
Jan 21, 2005 | 13.18 | 13.30 | 13.14 | 13.25 | 2,344,932 | +0.11(+0.83%) |
Jan 20, 2005 | 13.24 | 13.31 | 13.13 | 13.14 | 4,035,341 | -0.12(-0.91%) |
Jan 19, 2005 | 13.30 | 13.35 | 13.22 | 13.26 | 3,037,114 | -0.01(-0.07%) |
Jan 18, 2005 | 13.17 | 13.27 | 13.09 | 13.27 | 4,953,473 | +0.10(+0.78%) |
Jan 14, 2005 | 13.63 | 13.63 | 13.13 | 13.17 | 10,736,272 | -0.38(-2.81%) |
Jan 13, 2005 | 13.56 | 13.62 | 13.45 | 13.55 | 4,232,344 | +0.03(+0.21%) |
Jan 12, 2005 | 13.43 | 13.90 | 13.43 | 13.52 | 5,640,315 | +0.10(+0.72%) |
Jan 11, 2005 | 13.47 | 13.47 | 13.31 | 13.43 | 2,668,119 | +0.02(+0.13%) |
Jan 10, 2005 | 12.88 | 13.41 | 12.88 | 13.41 | 4,360,776 | +0.56(+4.39%) |
Jan 07, 2005 | 12.97 | 12.98 | 12.73 | 12.84 | 1,473,451 | -0.10(-0.74%) |
Jan 06, 2005 | 12.84 | 12.96 | 12.77 | 12.94 | 1,653,031 | +0.13(+1.00%) |
Jan 05, 2005 | 13.07 | 13.07 | 12.77 | 12.81 | 1,569,283 | -0.33(-2.49%) |
Jan 04, 2005 | 13.41 | 13.41 | 13.05 | 13.14 | 1,155,323 | -0.27(-2.02%) |
Jan 03, 2005 | 13.47 | 13.52 | 13.35 | 13.41 | 504,171 | -0.05(-0.40%) |
Dec 31, 2004 | 13.53 | 13.55 | 13.44 | 13.46 | 373,210 | -0.03(-0.25%) |
Dec 30, 2004 | 13.36 | 13.54 | 13.34 | 13.50 | 1,586,426 | +0.14(+1.04%) |
Dec 29, 2004 | 13.42 | 13.42 | 13.30 | 13.36 | 904,361 | -0.08(-0.62%) |
Dec 28, 2004 | 13.21 | 13.47 | 13.21 | 13.44 | 982,769 | +0.21(+1.56%) |
Dec 27, 2004 | 13.22 | 13.24 | 13.06 | 13.24 | 431,103 | +0.06(+0.43%) |
Dec 23, 2004 | 13.23 | 13.24 | 13.16 | 13.18 | 312,788 | -0.02(-0.15%) |
Dec 22, 2004 | 13.32 | 13.33 | 13.20 | 13.20 | 643,282 | -0.11(-0.83%) |
Dec 21, 2004 | 13.22 | 13.31 | 13.17 | 13.31 | 586,514 | +0.09(+0.65%) |
Dec 20, 2004 | 13.24 | 13.28 | 13.15 | 13.22 | 1,006,095 | -0.02(-0.12%) |
Dec 17, 2004 | 13.19 | 13.32 | 13.19 | 13.24 | 1,120,475 | -0.03(-0.24%) |
Dec 16, 2004 | 13.33 | 13.33 | 13.20 | 13.27 | 1,409,376 | -0.06(-0.43%) |
Dec 15, 2004 | 13.32 | 13.34 | 13.26 | 13.33 | 656,210 | +0.04(+0.28%) |
Dec 14, 2004 | 13.30 | 13.38 | 13.23 | 13.29 | 1,842,446 | -0.01(-0.04%) |
Dec 13, 2004 | 13.09 | 13.34 | 13.09 | 13.30 | 1,742,961 | +0.21(+1.60%) |
Dec 10, 2004 | 13.18 | 13.18 | 13.09 | 13.09 | 638,786 | -0.12(-0.94%) |
Dec 09, 2004 | 13.19 | 13.23 | 13.13 | 13.21 | 1,121,880 | +0.02(+0.15%) |
Dec 08, 2004 | 13.21 | 13.21 | 13.08 | 13.19 | 2,362,075 | -0.08(-0.62%) |
Dec 07, 2004 | 13.32 | 13.34 | 13.17 | 13.27 | 1,040,100 | -0.02(-0.12%) |
Dec 06, 2004 | 13.43 | 13.47 | 13.26 | 13.29 | 1,111,482 | -0.10(-0.74%) |
Dec 03, 2004 | 13.26 | 13.50 | 13.24 | 13.39 | 2,010,785 | +0.14(+1.06%) |
Dec 02, 2004 | 13.40 | 13.43 | 13.23 | 13.25 | 1,596,543 | -0.12(-0.91%) |
Dec 01, 2004 | 13.43 | 13.62 | 13.35 | 13.37 | 2,457,626 | +0.04(+0.32%) |
Nov 30, 2004 | 12.99 | 13.34 | 12.99 | 13.33 | 1,805,631 | +0.32(+2.48%) |
Nov 29, 2004 | 12.85 | 13.02 | 12.81 | 13.00 | 983,331 | +0.19(+1.46%) |
Nov 26, 2004 | 12.89 | 12.94 | 12.79 | 12.82 | 174,239 | -0.07(-0.57%) |
Nov 24, 2004 | 12.86 | 12.94 | 12.77 | 12.89 | 433,913 | +0.06(+0.43%) |
Nov 23, 2004 | 12.90 | 12.90 | 12.72 | 12.83 | 518,223 | -0.04(-0.28%) |
Nov 22, 2004 | 12.84 | 12.96 | 12.83 | 12.87 | 643,282 | -0.03(-0.22%) |
Nov 19, 2004 | 12.92 | 12.97 | 12.82 | 12.90 | 711,011 | -0.01(-0.04%) |
Nov 18, 2004 | 13.11 | 13.11 | 12.86 | 12.90 | 2,174,346 | -0.20(-1.53%) |
Nov 17, 2004 | 12.95 | 13.14 | 12.94 | 13.11 | 2,100,996 | +0.19(+1.43%) |
Nov 16, 2004 | 12.76 | 12.94 | 12.76 | 12.92 | 2,383,996 | +0.18(+1.38%) |
Nov 15, 2004 | 12.92 | 12.93 | 12.74 | 12.74 | 1,503,803 | -0.04(-0.35%) |
Nov 12, 2004 | 12.72 | 12.79 | 12.62 | 12.79 | 621,081 | +0.07(+0.52%) |
Nov 11, 2004 | 12.58 | 12.75 | 12.58 | 12.72 | 953,261 | +0.15(+1.22%) |
Nov 10, 2004 | 12.70 | 12.76 | 12.56 | 12.57 | 671,666 | -0.11(-0.87%) |
Nov 09, 2004 | 12.79 | 12.90 | 12.59 | 12.68 | 2,203,292 | +0.37(+2.99%) |
Nov 08, 2004 | 12.50 | 12.61 | 12.28 | 12.31 | 1,024,924 | -0.15(-1.18%) |
Nov 05, 2004 | 12.33 | 12.47 | 12.13 | 12.46 | 1,072,980 | +0.13(+1.02%) |
Nov 04, 2004 | 12.16 | 12.34 | 12.12 | 12.33 | 358,316 | +0.19(+1.52%) |
Nov 03, 2004 | 12.10 | 12.19 | 12.05 | 12.15 | 433,351 | +0.08(+0.69%) |
Nov 02, 2004 | 11.94 | 12.08 | 11.92 | 12.06 | 472,977 | +0.21(+1.77%) |