Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.95 | 13.95 | 12.84 | 13.05 | 1,980,600 | +0.20(+1.56%) |
Jan 28, 2005 | 13.00 | 13.11 | 12.78 | 12.85 | 3,098,800 | -0.47(-3.53%) |
Jan 27, 2005 | 13.14 | 13.49 | 13.04 | 13.32 | 2,038,100 | +0.12(+0.91%) |
Jan 26, 2005 | 12.88 | 13.31 | 12.87 | 13.20 | 1,781,600 | +0.52(+4.10%) |
Jan 25, 2005 | 12.87 | 12.99 | 12.53 | 12.68 | 1,169,900 | -0.17(-1.32%) |
Jan 24, 2005 | 13.02 | 13.06 | 12.76 | 12.85 | 1,215,900 | -0.17(-1.31%) |
Jan 21, 2005 | 12.98 | 13.08 | 12.90 | 13.02 | 703,400 | +0.06(+0.46%) |
Jan 20, 2005 | 12.90 | 13.12 | 12.79 | 12.96 | 911,500 | -0.15(-1.14%) |
Jan 19, 2005 | 13.40 | 13.40 | 13.01 | 13.11 | 1,214,500 | -0.29(-2.16%) |
Jan 18, 2005 | 13.10 | 13.42 | 13.05 | 13.40 | 1,695,100 | +0.19(+1.44%) |
Jan 14, 2005 | 12.86 | 13.24 | 12.75 | 13.21 | 1,566,400 | +0.33(+2.56%) |
Jan 13, 2005 | 12.97 | 13.02 | 12.73 | 12.88 | 950,100 | -0.09(-0.69%) |
Jan 12, 2005 | 12.92 | 13.00 | 12.75 | 12.97 | 808,400 | +0.19(+1.49%) |
Jan 11, 2005 | 12.93 | 12.97 | 12.68 | 12.78 | 1,003,400 | -0.19(-1.46%) |
Jan 10, 2005 | 13.17 | 13.17 | 12.82 | 12.97 | 1,259,200 | -0.02(-0.15%) |
Jan 07, 2005 | 12.90 | 13.03 | 12.64 | 12.99 | 1,324,400 | +0.28(+2.20%) |
Jan 06, 2005 | 13.18 | 13.21 | 12.71 | 12.71 | 1,321,700 | -0.36(-2.75%) |
Jan 05, 2005 | 13.46 | 13.54 | 12.98 | 13.07 | 1,308,600 | -0.42(-3.11%) |
Jan 04, 2005 | 14.00 | 14.01 | 13.38 | 13.49 | 1,188,000 | -0.49(-3.51%) |
Jan 03, 2005 | 14.25 | 14.38 | 13.87 | 13.98 | 1,219,800 | -0.13(-0.92%) |
Dec 31, 2004 | 13.90 | 14.16 | 13.90 | 14.11 | 444,800 | +0.20(+1.44%) |
Dec 30, 2004 | 14.08 | 14.08 | 13.83 | 13.91 | 802,000 | -0.17(-1.21%) |
Dec 29, 2004 | 13.99 | 14.17 | 13.94 | 14.08 | 941,100 | +0.09(+0.64%) |
Dec 28, 2004 | 13.87 | 14.04 | 13.87 | 13.99 | 717,700 | +0.07(+0.50%) |
Dec 27, 2004 | 13.81 | 13.93 | 13.70 | 13.92 | 580,700 | +0.11(+0.80%) |
Dec 23, 2004 | 13.78 | 13.98 | 13.64 | 13.81 | 904,300 | -0.01(-0.07%) |
Dec 22, 2004 | 13.75 | 13.85 | 13.31 | 13.82 | 1,254,900 | -0.01(-0.07%) |
Dec 21, 2004 | 13.94 | 14.10 | 13.74 | 13.83 | 1,245,000 | +0.04(+0.29%) |
Dec 20, 2004 | 13.70 | 14.07 | 13.63 | 13.79 | 1,533,400 | +0.09(+0.66%) |
Dec 17, 2004 | 13.90 | 13.94 | 13.58 | 13.70 | 819,200 | -0.10(-0.72%) |
Dec 16, 2004 | 14.00 | 14.13 | 13.76 | 13.80 | 1,044,000 | -0.23(-1.64%) |
Dec 15, 2004 | 14.17 | 14.20 | 13.98 | 14.03 | 1,571,000 | -0.12(-0.85%) |
Dec 14, 2004 | 13.97 | 14.21 | 13.97 | 14.15 | 1,311,200 | +0.06(+0.43%) |
Dec 13, 2004 | 14.35 | 14.35 | 14.02 | 14.09 | 2,394,400 | -0.26(-1.81%) |
Dec 10, 2004 | 14.60 | 14.65 | 14.23 | 14.35 | 1,334,200 | -0.38(-2.58%) |
Dec 09, 2004 | 14.82 | 14.90 | 14.27 | 14.73 | 1,403,700 | -0.13(-0.87%) |
Dec 08, 2004 | 15.10 | 15.17 | 14.71 | 14.86 | 1,154,700 | -0.43(-2.81%) |
Dec 07, 2004 | 15.62 | 15.67 | 15.28 | 15.29 | 871,400 | -0.41(-2.61%) |
Dec 06, 2004 | 15.51 | 15.73 | 15.43 | 15.70 | 913,000 | +0.15(+0.96%) |
Dec 03, 2004 | 15.98 | 16.06 | 15.31 | 15.55 | 827,000 | -0.14(-0.89%) |
Dec 02, 2004 | 15.50 | 15.85 | 15.34 | 15.69 | 848,400 | +0.16(+1.03%) |
Dec 01, 2004 | 15.26 | 15.66 | 15.22 | 15.53 | 912,500 | +0.35(+2.31%) |
Nov 30, 2004 | 15.18 | 15.35 | 15.06 | 15.18 | 677,800 | -0.10(-0.65%) |
Nov 29, 2004 | 15.20 | 15.37 | 15.00 | 15.28 | 885,000 | +0.18(+1.19%) |
Nov 26, 2004 | 15.20 | 15.29 | 15.03 | 15.10 | 366,700 | -0.09(-0.59%) |
Nov 24, 2004 | 15.10 | 15.29 | 15.09 | 15.19 | 345,400 | +0.19(+1.27%) |
Nov 23, 2004 | 15.06 | 15.20 | 14.90 | 15.00 | 410,000 | -0.06(-0.40%) |
Nov 22, 2004 | 15.16 | 15.29 | 14.90 | 15.06 | 727,000 | -0.10(-0.66%) |
Nov 19, 2004 | 15.51 | 15.51 | 15.08 | 15.16 | 587,100 | -0.34(-2.19%) |
Nov 18, 2004 | 15.54 | 15.83 | 15.44 | 15.50 | 924,900 | -0.15(-0.96%) |
Nov 17, 2004 | 14.95 | 15.80 | 14.95 | 15.65 | 1,880,200 | +0.97(+6.61%) |
Nov 16, 2004 | 14.83 | 14.85 | 14.64 | 14.68 | 717,400 | -0.15(-1.01%) |
Nov 15, 2004 | 14.85 | 15.07 | 14.70 | 14.83 | 845,000 | -0.02(-0.13%) |
Nov 12, 2004 | 14.50 | 14.96 | 14.27 | 14.85 | 969,800 | +0.45(+3.12%) |
Nov 11, 2004 | 14.39 | 14.46 | 14.28 | 14.40 | 1,106,300 | +0.09(+0.63%) |
Nov 10, 2004 | 14.59 | 14.65 | 14.15 | 14.31 | 1,405,000 | -0.46(-3.11%) |
Nov 09, 2004 | 15.01 | 15.15 | 14.70 | 14.77 | 600,700 | -0.29(-1.93%) |
Nov 08, 2004 | 15.00 | 15.28 | 14.98 | 15.06 | 1,016,800 | +0.06(+0.40%) |
Nov 05, 2004 | 14.77 | 15.03 | 14.74 | 15.00 | 940,300 | +0.40(+2.74%) |
Nov 04, 2004 | 14.45 | 14.70 | 14.05 | 14.60 | 1,886,600 | +0.04(+0.27%) |
Nov 03, 2004 | 15.55 | 15.65 | 14.49 | 14.56 | 1,747,100 | -0.62(-4.08%) |
Nov 02, 2004 | 14.71 | 15.29 | 14.71 | 15.18 | 1,982,800 | +0.47(+3.20%) |