Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.08 | 13.37 | 13.08 | 13.33 | 1,892,200 | +0.31(+2.38%) |
Jan 28, 2005 | 13.00 | 13.11 | 12.95 | 13.02 | 2,801,500 | -0.06(-0.46%) |
Jan 27, 2005 | 13.07 | 13.16 | 13.00 | 13.08 | 1,192,300 | +0.00(+0.00%) |
Jan 26, 2005 | 13.06 | 13.15 | 13.00 | 13.08 | 1,859,200 | +0.04(+0.31%) |
Jan 25, 2005 | 13.02 | 13.10 | 12.97 | 13.04 | 1,710,100 | +0.08(+0.62%) |
Jan 24, 2005 | 13.08 | 13.09 | 12.90 | 12.96 | 1,335,000 | -0.12(-0.92%) |
Jan 21, 2005 | 13.22 | 13.23 | 13.06 | 13.08 | 1,967,200 | -0.16(-1.21%) |
Jan 20, 2005 | 13.06 | 13.40 | 13.06 | 13.24 | 1,734,500 | +0.08(+0.61%) |
Jan 19, 2005 | 13.38 | 13.41 | 13.14 | 13.16 | 1,116,300 | -0.29(-2.16%) |
Jan 18, 2005 | 13.20 | 13.49 | 13.16 | 13.45 | 1,530,600 | -0.02(-0.15%) |
Jan 14, 2005 | 13.49 | 13.65 | 13.41 | 13.47 | 2,075,400 | +0.02(+0.15%) |
Jan 13, 2005 | 13.76 | 13.76 | 13.43 | 13.45 | 2,833,400 | -0.34(-2.47%) |
Jan 12, 2005 | 13.57 | 13.80 | 13.50 | 13.79 | 4,506,600 | +0.22(+1.62%) |
Jan 11, 2005 | 13.43 | 13.67 | 13.37 | 13.57 | 3,796,000 | +0.20(+1.50%) |
Jan 10, 2005 | 13.29 | 13.38 | 13.12 | 13.37 | 5,567,600 | +0.09(+0.68%) |
Jan 07, 2005 | 13.36 | 13.43 | 13.05 | 13.28 | 2,401,000 | -0.06(-0.45%) |
Jan 06, 2005 | 13.32 | 13.40 | 13.11 | 13.34 | 1,389,600 | +0.03(+0.23%) |
Jan 05, 2005 | 13.27 | 13.40 | 13.22 | 13.31 | 1,926,100 | +0.01(+0.08%) |
Jan 04, 2005 | 13.75 | 13.80 | 13.10 | 13.30 | 1,889,500 | -0.45(-3.27%) |
Jan 03, 2005 | 13.90 | 14.06 | 13.68 | 13.75 | 980,400 | -0.06(-0.43%) |
Dec 31, 2004 | 13.84 | 13.89 | 13.65 | 13.81 | 752,900 | -0.09(-0.65%) |
Dec 30, 2004 | 14.00 | 14.03 | 13.81 | 13.90 | 993,500 | -0.08(-0.57%) |
Dec 29, 2004 | 13.84 | 13.99 | 13.82 | 13.98 | 899,000 | +0.16(+1.16%) |
Dec 28, 2004 | 13.81 | 13.95 | 13.75 | 13.82 | 1,134,900 | -0.02(-0.14%) |
Dec 27, 2004 | 14.00 | 14.03 | 13.78 | 13.84 | 626,300 | -0.11(-0.79%) |
Dec 23, 2004 | 14.00 | 14.05 | 13.89 | 13.95 | 655,600 | -0.06(-0.43%) |
Dec 22, 2004 | 13.90 | 14.04 | 13.75 | 14.01 | 2,036,200 | +0.09(+0.65%) |
Dec 21, 2004 | 13.85 | 14.03 | 13.85 | 13.92 | 1,681,500 | +0.07(+0.51%) |
Dec 20, 2004 | 14.12 | 14.12 | 13.77 | 13.85 | 1,590,900 | -0.30(-2.12%) |
Dec 17, 2004 | 14.10 | 14.17 | 13.90 | 14.15 | 2,365,200 | -0.14(-0.98%) |
Dec 16, 2004 | 14.33 | 14.41 | 14.11 | 14.29 | 1,764,600 | -0.01(-0.07%) |
Dec 15, 2004 | 14.41 | 14.50 | 14.22 | 14.30 | 3,063,400 | -0.18(-1.24%) |
Dec 14, 2004 | 14.35 | 14.49 | 14.30 | 14.48 | 2,053,500 | +0.13(+0.91%) |
Dec 13, 2004 | 14.10 | 14.45 | 14.10 | 14.35 | 1,405,600 | -0.02(-0.14%) |
Dec 10, 2004 | 14.30 | 14.50 | 14.28 | 14.37 | 2,315,000 | -0.13(-0.90%) |
Dec 09, 2004 | 14.58 | 14.66 | 14.31 | 14.50 | 2,164,100 | -0.09(-0.62%) |
Dec 08, 2004 | 14.44 | 14.63 | 14.40 | 14.59 | 1,768,100 | +0.14(+0.97%) |
Dec 07, 2004 | 14.50 | 14.58 | 14.42 | 14.45 | 2,290,000 | +0.04(+0.28%) |
Dec 06, 2004 | 14.34 | 14.42 | 14.14 | 14.41 | 1,325,200 | +0.10(+0.70%) |
Dec 03, 2004 | 14.05 | 14.31 | 14.03 | 14.31 | 1,874,700 | +0.20(+1.42%) |
Dec 02, 2004 | 13.82 | 14.30 | 13.79 | 14.11 | 2,894,000 | +0.29(+2.10%) |
Dec 01, 2004 | 13.76 | 13.87 | 13.68 | 13.82 | 1,926,300 | +0.08(+0.58%) |
Nov 30, 2004 | 13.65 | 13.76 | 13.41 | 13.74 | 2,016,100 | +0.04(+0.29%) |
Nov 29, 2004 | 13.81 | 13.84 | 13.63 | 13.70 | 1,000,800 | +0.11(+0.81%) |
Nov 26, 2004 | 13.59 | 13.62 | 13.52 | 13.59 | 129,400 | -0.01(-0.07%) |
Nov 24, 2004 | 13.63 | 13.70 | 13.55 | 13.60 | 644,700 | +0.00(+0.00%) |
Nov 23, 2004 | 13.50 | 13.75 | 13.43 | 13.60 | 1,535,800 | +0.03(+0.22%) |
Nov 22, 2004 | 13.38 | 13.60 | 13.26 | 13.57 | 1,665,800 | +0.23(+1.72%) |
Nov 19, 2004 | 13.50 | 13.53 | 13.26 | 13.34 | 2,315,900 | -0.16(-1.19%) |
Nov 18, 2004 | 13.40 | 13.55 | 13.23 | 13.50 | 2,988,700 | +0.31(+2.35%) |
Nov 17, 2004 | 13.00 | 13.35 | 12.97 | 13.19 | 2,801,900 | +0.26(+2.01%) |
Nov 16, 2004 | 12.70 | 12.93 | 12.69 | 12.93 | 2,070,200 | +0.10(+0.78%) |
Nov 15, 2004 | 12.90 | 12.98 | 12.73 | 12.83 | 2,280,200 | -0.06(-0.47%) |
Nov 12, 2004 | 12.94 | 12.98 | 12.77 | 12.89 | 1,219,300 | +0.03(+0.23%) |
Nov 11, 2004 | 12.80 | 12.90 | 12.63 | 12.86 | 1,637,900 | +0.16(+1.26%) |
Nov 10, 2004 | 12.78 | 12.85 | 12.61 | 12.70 | 1,425,300 | -0.08(-0.63%) |
Nov 09, 2004 | 12.82 | 12.90 | 12.60 | 12.78 | 1,281,000 | -0.13(-1.01%) |
Nov 08, 2004 | 12.92 | 12.96 | 12.87 | 12.91 | 1,519,300 | +0.03(+0.23%) |
Nov 05, 2004 | 12.78 | 12.90 | 12.70 | 12.88 | 1,230,600 | +0.16(+1.26%) |
Nov 04, 2004 | 12.72 | 12.80 | 12.51 | 12.72 | 1,239,000 | +0.02(+0.16%) |
Nov 03, 2004 | 12.95 | 12.96 | 12.62 | 12.70 | 1,648,600 | +0.06(+0.47%) |
Nov 02, 2004 | 12.45 | 12.76 | 12.40 | 12.64 | 1,307,800 | +0.24(+1.94%) |