Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.75 | 13.90 | 13.73 | 13.83 | 4,780,073 | +0.15(+1.13%) |
Jan 28, 2005 | 13.87 | 13.98 | 13.60 | 13.67 | 3,893,329 | -0.24(-1.71%) |
Jan 27, 2005 | 13.87 | 13.96 | 13.78 | 13.91 | 4,204,247 | -0.02(-0.15%) |
Jan 26, 2005 | 13.96 | 14.02 | 13.91 | 13.93 | 4,040,500 | +0.05(+0.35%) |
Jan 25, 2005 | 13.91 | 13.95 | 13.82 | 13.88 | 4,951,249 | +0.03(+0.23%) |
Jan 24, 2005 | 13.95 | 13.97 | 13.82 | 13.85 | 3,961,628 | -0.01(-0.08%) |
Jan 21, 2005 | 13.93 | 14.01 | 13.83 | 13.86 | 4,170,812 | -0.13(-0.95%) |
Jan 20, 2005 | 14.02 | 14.08 | 13.89 | 13.99 | 3,859,037 | -0.02(-0.17%) |
Jan 19, 2005 | 14.04 | 14.08 | 13.99 | 14.02 | 3,412,092 | +0.01(+0.10%) |
Jan 18, 2005 | 13.87 | 14.08 | 13.73 | 14.00 | 4,646,047 | +0.13(+0.93%) |
Jan 14, 2005 | 13.88 | 13.95 | 13.75 | 13.87 | 4,050,788 | -0.02(-0.18%) |
Jan 13, 2005 | 13.92 | 14.02 | 13.84 | 13.90 | 4,316,269 | -0.07(-0.48%) |
Jan 12, 2005 | 13.86 | 14.00 | 13.83 | 13.97 | 3,214,054 | +0.08(+0.55%) |
Jan 11, 2005 | 14.01 | 14.03 | 13.82 | 13.89 | 3,485,535 | -0.16(-1.17%) |
Jan 10, 2005 | 13.97 | 14.13 | 13.94 | 14.05 | 3,058,023 | +0.16(+1.18%) |
Jan 07, 2005 | 14.03 | 14.11 | 13.88 | 13.89 | 3,346,937 | -0.11(-0.75%) |
Jan 06, 2005 | 13.89 | 14.10 | 13.82 | 13.99 | 3,998,778 | +0.21(+1.55%) |
Jan 05, 2005 | 13.86 | 14.00 | 13.78 | 13.78 | 3,600,129 | -0.10(-0.73%) |
Jan 04, 2005 | 13.94 | 14.14 | 13.82 | 13.88 | 4,350,561 | -0.01(-0.10%) |
Jan 03, 2005 | 14.05 | 14.14 | 13.84 | 13.90 | 3,346,651 | -0.05(-0.33%) |
Dec 31, 2004 | 14.08 | 14.08 | 13.93 | 13.94 | 1,865,220 | -0.06(-0.40%) |
Dec 30, 2004 | 14.12 | 14.13 | 14.00 | 14.00 | 1,536,584 | -0.08(-0.55%) |
Dec 29, 2004 | 13.96 | 14.13 | 13.93 | 14.07 | 2,191,569 | +0.11(+0.80%) |
Dec 28, 2004 | 13.95 | 14.03 | 13.93 | 13.96 | 3,256,634 | +0.12(+0.89%) |
Dec 27, 2004 | 14.02 | 14.03 | 13.84 | 13.84 | 1,939,806 | -0.22(-1.54%) |
Dec 23, 2004 | 14.10 | 14.19 | 14.03 | 14.06 | 3,288,068 | -0.05(-0.32%) |
Dec 22, 2004 | 13.94 | 14.14 | 13.90 | 14.10 | 3,730,726 | +0.10(+0.72%) |
Dec 21, 2004 | 13.99 | 14.04 | 13.88 | 14.00 | 3,832,746 | +0.06(+0.40%) |
Dec 20, 2004 | 13.94 | 14.06 | 13.85 | 13.94 | 4,579,748 | +0.09(+0.66%) |
Dec 17, 2004 | 13.59 | 13.98 | 13.58 | 13.85 | 6,571,279 | +0.02(+0.13%) |
Dec 16, 2004 | 13.96 | 13.96 | 13.79 | 13.84 | 3,725,582 | -0.12(-0.85%) |
Dec 15, 2004 | 13.98 | 14.05 | 13.87 | 13.96 | 3,886,185 | +0.01(+0.10%) |
Dec 14, 2004 | 13.98 | 14.01 | 13.89 | 13.94 | 5,490,497 | -0.06(-0.40%) |
Dec 13, 2004 | 13.79 | 14.00 | 13.79 | 14.00 | 6,186,918 | +0.27(+1.99%) |
Dec 10, 2004 | 14.14 | 14.14 | 13.54 | 13.72 | 6,271,506 | +0.05(+0.33%) |
Dec 09, 2004 | 13.65 | 13.73 | 13.55 | 13.68 | 6,058,036 | -0.04(-0.31%) |
Dec 08, 2004 | 13.94 | 13.96 | 13.66 | 13.72 | 5,853,996 | +0.07(+0.49%) |
Dec 07, 2004 | 13.72 | 13.79 | 13.56 | 13.65 | 4,857,517 | -0.11(-0.79%) |
Dec 06, 2004 | 13.72 | 13.82 | 13.60 | 13.76 | 4,880,950 | -0.04(-0.25%) |
Dec 03, 2004 | 13.38 | 13.83 | 13.38 | 13.80 | 7,131,674 | +0.13(+0.95%) |
Dec 02, 2004 | 13.54 | 13.89 | 13.44 | 13.67 | 7,951,548 | +0.30(+2.25%) |
Dec 01, 2004 | 13.16 | 13.44 | 13.13 | 13.37 | 6,697,304 | +0.20(+1.54%) |
Nov 30, 2004 | 13.19 | 13.30 | 13.14 | 13.16 | 6,052,607 | -0.09(-0.71%) |
Nov 29, 2004 | 13.13 | 13.34 | 13.10 | 13.26 | 7,873,532 | +0.07(+0.50%) |
Nov 26, 2004 | 13.28 | 13.30 | 13.16 | 13.19 | 2,055,828 | -0.02(-0.16%) |
Nov 24, 2004 | 13.35 | 13.36 | 13.17 | 13.21 | 3,841,605 | -0.07(-0.53%) |
Nov 23, 2004 | 13.30 | 13.36 | 13.18 | 13.28 | 4,732,635 | -0.01(-0.11%) |
Nov 22, 2004 | 13.16 | 13.31 | 13.01 | 13.30 | 5,863,427 | +0.21(+1.60%) |
Nov 19, 2004 | 13.28 | 13.28 | 13.07 | 13.09 | 5,910,579 | +0.01(+0.11%) |
Nov 18, 2004 | 13.06 | 13.11 | 13.02 | 13.07 | 6,154,626 | +0.03(+0.24%) |
Nov 17, 2004 | 13.03 | 13.10 | 12.93 | 13.04 | 5,819,133 | +0.07(+0.54%) |
Nov 16, 2004 | 13.18 | 13.21 | 12.82 | 12.97 | 5,673,104 | -0.17(-1.28%) |
Nov 15, 2004 | 13.25 | 13.35 | 13.10 | 13.14 | 4,958,108 | +0.10(+0.80%) |
Nov 12, 2004 | 12.99 | 13.09 | 12.81 | 13.04 | 7,999,271 | -0.26(-1.97%) |
Nov 11, 2004 | 13.19 | 13.32 | 13.17 | 13.30 | 5,393,621 | +0.17(+1.33%) |
Nov 10, 2004 | 12.97 | 13.19 | 12.97 | 13.12 | 5,927,154 | +0.17(+1.35%) |
Nov 09, 2004 | 13.05 | 13.13 | 12.89 | 12.95 | 5,427,914 | -0.09(-0.67%) |
Nov 08, 2004 | 12.86 | 13.06 | 12.72 | 13.04 | 4,814,366 | +0.13(+1.00%) |
Nov 05, 2004 | 13.08 | 13.08 | 12.85 | 12.91 | 4,937,818 | -0.04(-0.30%) |
Nov 04, 2004 | 12.74 | 12.96 | 12.67 | 12.94 | 5,339,611 | +0.25(+1.93%) |
Nov 03, 2004 | 12.88 | 12.95 | 12.64 | 12.70 | 7,094,524 | +0.12(+0.95%) |
Nov 02, 2004 | 13.07 | 13.07 | 12.53 | 12.58 | 10,049,099 | -0.37(-2.84%) |