Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.63 | 13.75 | 13.52 | 13.74 | 724,900 | +0.11(+0.81%) |
Jan 28, 2005 | 13.68 | 13.69 | 13.52 | 13.63 | 477,600 | -0.06(-0.44%) |
Jan 27, 2005 | 13.54 | 13.71 | 13.51 | 13.69 | 486,200 | +0.15(+1.11%) |
Jan 26, 2005 | 13.50 | 13.59 | 13.44 | 13.54 | 529,500 | +0.11(+0.82%) |
Jan 25, 2005 | 13.46 | 13.46 | 13.28 | 13.43 | 703,600 | -0.02(-0.15%) |
Jan 24, 2005 | 13.43 | 13.50 | 13.40 | 13.45 | 500,200 | +0.07(+0.52%) |
Jan 21, 2005 | 13.23 | 13.45 | 13.20 | 13.38 | 415,400 | +0.20(+1.52%) |
Jan 20, 2005 | 13.38 | 13.38 | 13.15 | 13.18 | 421,000 | -0.20(-1.49%) |
Jan 19, 2005 | 13.52 | 13.54 | 13.35 | 13.38 | 331,300 | -0.12(-0.89%) |
Jan 18, 2005 | 13.43 | 13.58 | 13.40 | 13.50 | 572,100 | +0.12(+0.90%) |
Jan 14, 2005 | 13.48 | 13.48 | 13.23 | 13.38 | 440,100 | -0.10(-0.74%) |
Jan 13, 2005 | 13.46 | 13.50 | 13.42 | 13.48 | 444,300 | +0.06(+0.45%) |
Jan 12, 2005 | 13.36 | 13.45 | 13.31 | 13.42 | 780,600 | +0.06(+0.45%) |
Jan 11, 2005 | 13.27 | 13.38 | 13.23 | 13.36 | 607,500 | +0.14(+1.06%) |
Jan 10, 2005 | 13.09 | 13.23 | 13.06 | 13.22 | 584,000 | +0.20(+1.54%) |
Jan 07, 2005 | 13.03 | 13.07 | 12.97 | 13.02 | 393,600 | +0.01(+0.08%) |
Jan 06, 2005 | 12.73 | 13.01 | 12.72 | 13.01 | 520,300 | +0.29(+2.28%) |
Jan 05, 2005 | 12.80 | 12.89 | 12.66 | 12.72 | 420,500 | -0.10(-0.78%) |
Jan 04, 2005 | 12.94 | 12.94 | 12.75 | 12.82 | 486,300 | -0.08(-0.62%) |
Jan 03, 2005 | 13.05 | 13.07 | 12.85 | 12.90 | 442,800 | -0.14(-1.07%) |
Dec 31, 2004 | 12.99 | 13.08 | 12.96 | 13.04 | 247,900 | +0.05(+0.38%) |
Dec 30, 2004 | 13.11 | 13.12 | 12.95 | 12.99 | 282,100 | -0.08(-0.61%) |
Dec 29, 2004 | 12.91 | 13.08 | 12.90 | 13.07 | 414,500 | +0.16(+1.24%) |
Dec 28, 2004 | 12.83 | 12.94 | 12.83 | 12.91 | 265,900 | +0.08(+0.62%) |
Dec 27, 2004 | 12.91 | 12.92 | 12.76 | 12.83 | 347,600 | -0.11(-0.85%) |
Dec 23, 2004 | 12.85 | 12.96 | 12.82 | 12.94 | 280,400 | +0.12(+0.94%) |
Dec 22, 2004 | 13.00 | 13.01 | 12.76 | 12.82 | 472,100 | -0.19(-1.46%) |
Dec 21, 2004 | 12.93 | 13.01 | 12.91 | 13.01 | 444,000 | +0.10(+0.77%) |
Dec 20, 2004 | 12.78 | 12.92 | 12.78 | 12.91 | 394,400 | +0.13(+1.02%) |
Dec 17, 2004 | 12.70 | 12.92 | 12.70 | 12.78 | 459,500 | +0.12(+0.95%) |
Dec 16, 2004 | 12.80 | 12.80 | 12.63 | 12.66 | 477,800 | -0.17(-1.33%) |
Dec 15, 2004 | 12.65 | 12.85 | 12.65 | 12.83 | 516,200 | +0.23(+1.83%) |
Dec 14, 2004 | 12.64 | 12.69 | 12.55 | 12.60 | 500,000 | -0.04(-0.32%) |
Dec 13, 2004 | 12.67 | 12.67 | 12.51 | 12.64 | 580,400 | -0.09(-0.71%) |
Dec 10, 2004 | 12.73 | 12.83 | 12.72 | 12.73 | 598,100 | -0.03(-0.24%) |
Dec 09, 2004 | 12.62 | 12.77 | 12.62 | 12.76 | 514,000 | +0.12(+0.95%) |
Dec 08, 2004 | 12.55 | 12.67 | 12.39 | 12.64 | 738,600 | -0.03(-0.24%) |
Dec 07, 2004 | 12.83 | 12.84 | 12.65 | 12.67 | 588,600 | -0.07(-0.55%) |
Dec 06, 2004 | 12.52 | 12.78 | 12.52 | 12.74 | 836,400 | +0.22(+1.76%) |
Dec 03, 2004 | 12.31 | 12.54 | 12.16 | 12.52 | 844,600 | +0.06(+0.48%) |
Dec 02, 2004 | 12.61 | 12.68 | 12.38 | 12.46 | 1,078,900 | -0.29(-2.27%) |
Dec 01, 2004 | 13.00 | 13.07 | 12.73 | 12.75 | 686,800 | -0.25(-1.92%) |
Nov 30, 2004 | 12.90 | 13.00 | 12.88 | 13.00 | 608,400 | +0.00(+0.00%) |
Nov 29, 2004 | 13.14 | 13.24 | 13.00 | 13.00 | 661,000 | -0.22(-1.66%) |
Nov 26, 2004 | 13.07 | 13.25 | 13.07 | 13.22 | 262,100 | +0.18(+1.38%) |
Nov 24, 2004 | 12.97 | 13.04 | 12.94 | 13.04 | 342,300 | +0.10(+0.77%) |
Nov 23, 2004 | 12.89 | 12.95 | 12.81 | 12.94 | 458,600 | +0.10(+0.78%) |
Nov 22, 2004 | 12.80 | 12.87 | 12.74 | 12.84 | 305,100 | +0.00(+0.00%) |
Nov 19, 2004 | 12.61 | 12.85 | 12.61 | 12.84 | 435,700 | +0.25(+1.99%) |
Nov 18, 2004 | 12.69 | 12.69 | 12.53 | 12.59 | 431,600 | -0.06(-0.47%) |
Nov 17, 2004 | 12.65 | 12.70 | 12.56 | 12.65 | 481,100 | -0.02(-0.16%) |
Nov 16, 2004 | 12.56 | 12.73 | 12.56 | 12.67 | 378,000 | +0.03(+0.24%) |
Nov 15, 2004 | 12.85 | 12.88 | 12.55 | 12.64 | 470,300 | -0.22(-1.71%) |
Nov 12, 2004 | 12.80 | 12.91 | 12.70 | 12.86 | 366,900 | -0.02(-0.16%) |
Nov 11, 2004 | 12.92 | 12.93 | 12.84 | 12.88 | 455,800 | +0.00(+0.00%) |
Nov 10, 2004 | 12.57 | 12.93 | 12.45 | 12.88 | 499,600 | +0.25(+1.98%) |
Nov 09, 2004 | 12.79 | 12.79 | 12.55 | 12.63 | 499,900 | -0.11(-0.86%) |
Nov 08, 2004 | 12.89 | 12.97 | 12.66 | 12.74 | 628,300 | -0.19(-1.47%) |
Nov 05, 2004 | 12.58 | 12.97 | 12.58 | 12.93 | 426,300 | +0.24(+1.89%) |
Nov 04, 2004 | 12.82 | 12.85 | 12.67 | 12.69 | 292,100 | -0.13(-1.01%) |
Nov 03, 2004 | 12.36 | 12.82 | 12.36 | 12.82 | 397,100 | +0.50(+4.06%) |
Nov 02, 2004 | 12.50 | 12.50 | 12.27 | 12.32 | 531,300 | -0.22(-1.75%) |