Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.53 | 13.68 | 13.26 | 13.67 | 511,859 | +0.21(+1.60%) |
Jan 28, 2005 | 13.46 | 13.55 | 13.22 | 13.46 | 324,004 | +0.07(+0.53%) |
Jan 27, 2005 | 13.07 | 13.43 | 12.94 | 13.39 | 473,067 | +0.40(+3.10%) |
Jan 26, 2005 | 13.17 | 13.33 | 12.81 | 12.99 | 600,421 | -0.17(-1.29%) |
Jan 25, 2005 | 13.39 | 13.98 | 13.12 | 13.16 | 1,579,909 | +0.20(+1.52%) |
Jan 24, 2005 | 13.22 | 13.37 | 12.64 | 12.96 | 904,536 | -0.07(-0.54%) |
Jan 21, 2005 | 13.67 | 13.80 | 12.79 | 13.03 | 996,182 | -0.70(-5.09%) |
Jan 20, 2005 | 13.89 | 13.97 | 13.33 | 13.73 | 610,103 | -0.31(-2.23%) |
Jan 19, 2005 | 14.27 | 14.33 | 13.93 | 14.04 | 303,591 | -0.19(-1.32%) |
Jan 18, 2005 | 13.99 | 14.37 | 13.84 | 14.23 | 297,883 | +0.22(+1.60%) |
Jan 14, 2005 | 13.90 | 14.10 | 13.88 | 14.01 | 295,939 | -0.02(-0.13%) |
Jan 13, 2005 | 13.89 | 14.19 | 13.80 | 14.02 | 405,050 | +0.19(+1.36%) |
Jan 12, 2005 | 14.20 | 14.36 | 13.34 | 13.84 | 731,397 | -0.34(-2.40%) |
Jan 11, 2005 | 14.27 | 14.44 | 14.02 | 14.18 | 717,021 | -0.11(-0.75%) |
Jan 10, 2005 | 14.02 | 14.28 | 13.67 | 14.28 | 517,473 | +0.49(+3.57%) |
Jan 07, 2005 | 13.76 | 13.93 | 13.26 | 13.79 | 422,795 | +0.31(+2.33%) |
Jan 06, 2005 | 13.83 | 13.93 | 13.47 | 13.48 | 286,527 | -0.04(-0.26%) |
Jan 05, 2005 | 13.55 | 14.02 | 13.07 | 13.51 | 653,726 | -0.26(-1.89%) |
Jan 04, 2005 | 14.47 | 14.75 | 13.56 | 13.77 | 813,011 | -0.64(-4.47%) |
Jan 03, 2005 | 15.12 | 15.22 | 14.26 | 14.42 | 1,028,625 | -0.46(-3.07%) |
Dec 31, 2004 | 14.94 | 15.12 | 14.69 | 14.87 | 467,770 | +0.04(+0.24%) |
Dec 30, 2004 | 14.16 | 14.96 | 14.16 | 14.84 | 866,307 | +0.56(+3.95%) |
Dec 29, 2004 | 14.03 | 14.42 | 13.84 | 14.27 | 372,183 | +0.21(+1.53%) |
Dec 28, 2004 | 14.01 | 14.28 | 13.78 | 14.06 | 394,517 | -0.06(-0.44%) |
Dec 27, 2004 | 14.19 | 14.51 | 13.85 | 14.12 | 293,235 | +0.04(+0.32%) |
Dec 23, 2004 | 13.94 | 14.19 | 13.70 | 14.08 | 347,393 | +0.18(+1.29%) |
Dec 22, 2004 | 14.07 | 14.09 | 13.76 | 13.90 | 215,962 | -0.05(-0.38%) |
Dec 21, 2004 | 13.18 | 14.04 | 13.18 | 13.95 | 671,672 | +0.66(+4.99%) |
Dec 20, 2004 | 13.76 | 13.86 | 13.16 | 13.29 | 538,008 | -0.37(-2.69%) |
Dec 17, 2004 | 13.70 | 13.88 | 13.60 | 13.66 | 364,702 | -0.16(-1.17%) |
Dec 16, 2004 | 14.10 | 14.28 | 13.62 | 13.82 | 369,503 | -0.25(-1.78%) |
Dec 15, 2004 | 13.70 | 14.30 | 13.63 | 14.07 | 642,974 | +0.32(+2.35%) |
Dec 14, 2004 | 13.70 | 13.85 | 13.61 | 13.75 | 460,065 | +0.04(+0.33%) |
Dec 13, 2004 | 13.88 | 13.88 | 13.57 | 13.70 | 463,526 | +0.18(+1.32%) |
Dec 10, 2004 | 13.40 | 13.84 | 13.37 | 13.52 | 157,449 | -0.03(-0.20%) |
Dec 09, 2004 | 13.57 | 13.65 | 13.07 | 13.55 | 657,379 | -0.26(-1.88%) |
Dec 08, 2004 | 13.64 | 13.87 | 13.40 | 13.81 | 853,465 | +0.38(+2.80%) |
Dec 07, 2004 | 13.59 | 14.87 | 13.36 | 13.43 | 2,859,997 | +0.07(+0.54%) |
Dec 06, 2004 | 13.39 | 13.62 | 13.22 | 13.36 | 534,323 | +0.04(+0.27%) |
Dec 03, 2004 | 13.48 | 13.76 | 13.12 | 13.33 | 454,816 | -0.14(-1.06%) |
Dec 02, 2004 | 13.70 | 14.00 | 13.26 | 13.47 | 735,434 | -0.09(-0.66%) |
Dec 01, 2004 | 13.15 | 13.69 | 13.09 | 13.56 | 1,119,008 | +0.39(+2.99%) |
Nov 30, 2004 | 13.45 | 13.67 | 13.16 | 13.16 | 1,028,223 | -0.56(-4.05%) |
Nov 29, 2004 | 13.60 | 14.03 | 13.36 | 13.72 | 1,442,282 | -0.41(-2.92%) |
Nov 26, 2004 | 13.93 | 14.33 | 13.81 | 14.13 | 524,831 | +0.20(+1.41%) |
Nov 24, 2004 | 13.90 | 14.05 | 13.75 | 13.93 | 814,270 | +0.01(+0.06%) |
Nov 23, 2004 | 13.14 | 13.94 | 13.13 | 13.93 | 1,075,569 | +0.67(+5.07%) |
Nov 22, 2004 | 13.02 | 13.31 | 12.86 | 13.25 | 547,499 | -0.03(-0.20%) |
Nov 19, 2004 | 13.66 | 13.73 | 13.22 | 13.28 | 388,487 | -0.39(-2.88%) |
Nov 18, 2004 | 13.47 | 13.67 | 13.04 | 13.67 | 1,299,795 | +0.30(+2.21%) |
Nov 17, 2004 | 13.12 | 13.59 | 13.04 | 13.38 | 1,346,472 | +0.16(+1.22%) |
Nov 16, 2004 | 12.75 | 13.37 | 12.54 | 13.22 | 1,427,542 | +0.40(+3.14%) |
Nov 15, 2004 | 12.51 | 12.86 | 12.39 | 12.81 | 1,007,565 | +0.36(+2.88%) |
Nov 12, 2004 | 12.26 | 12.51 | 12.21 | 12.46 | 721,364 | +0.24(+1.98%) |
Nov 11, 2004 | 11.77 | 12.22 | 11.66 | 12.21 | 1,182,992 | +0.52(+4.44%) |
Nov 10, 2004 | 11.73 | 11.79 | 11.55 | 11.70 | 621,088 | -0.01(-0.08%) |
Nov 09, 2004 | 11.87 | 11.95 | 11.60 | 11.70 | 594,399 | -0.18(-1.51%) |
Nov 08, 2004 | 11.96 | 12.00 | 11.69 | 11.88 | 1,192,149 | +0.07(+0.61%) |
Nov 05, 2004 | 11.73 | 11.82 | 11.56 | 11.81 | 1,331,285 | +0.26(+2.25%) |
Nov 04, 2004 | 11.55 | 11.69 | 11.46 | 11.55 | 3,893,580 | -1.10(-8.70%) |
Nov 03, 2004 | 13.02 | 13.16 | 12.49 | 12.65 | 569,833 | -0.04(-0.28%) |
Nov 02, 2004 | 12.45 | 13.07 | 12.18 | 12.69 | 1,435,582 | +0.15(+1.21%) |