Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.61 | 13.79 | 13.44 | 13.73 | 4,573,647 | +0.23(+1.68%) |
Jan 28, 2005 | 13.61 | 13.61 | 13.42 | 13.51 | 4,166,627 | -0.14(-1.04%) |
Jan 27, 2005 | 13.56 | 13.68 | 13.40 | 13.65 | 4,217,002 | +0.03(+0.21%) |
Jan 26, 2005 | 13.63 | 13.75 | 13.55 | 13.62 | 3,603,845 | -0.01(-0.06%) |
Jan 25, 2005 | 13.61 | 13.74 | 13.61 | 13.63 | 1,744,284 | +0.04(+0.26%) |
Jan 24, 2005 | 13.61 | 13.70 | 13.57 | 13.59 | 2,451,084 | -0.01(-0.05%) |
Jan 21, 2005 | 13.75 | 13.77 | 13.56 | 13.60 | 3,039,517 | -0.16(-1.18%) |
Jan 20, 2005 | 13.83 | 13.91 | 13.76 | 13.76 | 2,803,402 | -0.14(-1.00%) |
Jan 19, 2005 | 14.05 | 14.11 | 13.84 | 13.90 | 2,772,188 | -0.19(-1.32%) |
Jan 18, 2005 | 13.90 | 14.14 | 13.84 | 14.09 | 3,887,554 | +0.07(+0.49%) |
Jan 14, 2005 | 13.88 | 14.04 | 13.79 | 14.02 | 3,157,575 | +0.13(+0.92%) |
Jan 13, 2005 | 13.92 | 13.95 | 13.87 | 13.89 | 3,633,514 | -0.03(-0.22%) |
Jan 12, 2005 | 13.74 | 13.94 | 13.72 | 13.92 | 3,999,739 | +0.16(+1.16%) |
Jan 11, 2005 | 13.71 | 13.80 | 13.62 | 13.76 | 2,853,469 | -0.02(-0.13%) |
Jan 10, 2005 | 13.75 | 13.81 | 13.68 | 13.78 | 4,514,619 | +0.02(+0.12%) |
Jan 07, 2005 | 13.78 | 13.78 | 13.69 | 13.76 | 2,816,383 | +0.02(+0.18%) |
Jan 06, 2005 | 13.61 | 13.77 | 13.61 | 13.74 | 3,697,796 | +0.12(+0.91%) |
Jan 05, 2005 | 13.68 | 13.70 | 13.59 | 13.61 | 3,302,829 | -0.06(-0.47%) |
Jan 04, 2005 | 13.69 | 13.88 | 13.61 | 13.68 | 6,651,398 | -0.01(-0.06%) |
Jan 03, 2005 | 13.72 | 13.81 | 13.63 | 13.69 | 3,108,745 | +0.05(+0.33%) |
Dec 31, 2004 | 13.64 | 13.74 | 13.64 | 13.64 | 1,962,474 | -0.01(-0.09%) |
Dec 30, 2004 | 13.41 | 13.74 | 13.40 | 13.65 | 3,784,022 | +0.31(+2.29%) |
Dec 29, 2004 | 13.36 | 13.47 | 13.30 | 13.35 | 1,367,242 | -0.06(-0.43%) |
Dec 28, 2004 | 13.21 | 13.42 | 13.18 | 13.41 | 2,286,360 | +0.17(+1.31%) |
Dec 27, 2004 | 13.25 | 13.27 | 13.11 | 13.23 | 1,223,224 | +0.02(+0.18%) |
Dec 23, 2004 | 13.17 | 13.28 | 13.14 | 13.21 | 1,358,279 | +0.04(+0.29%) |
Dec 22, 2004 | 13.27 | 13.41 | 13.09 | 13.17 | 2,670,510 | -0.16(-1.20%) |
Dec 21, 2004 | 13.25 | 13.39 | 13.21 | 13.33 | 2,813,601 | +0.08(+0.62%) |
Dec 20, 2004 | 13.30 | 13.40 | 13.25 | 13.25 | 1,667,949 | -0.02(-0.18%) |
Dec 17, 2004 | 13.33 | 13.43 | 13.23 | 13.27 | 3,182,608 | -0.07(-0.51%) |
Dec 16, 2004 | 13.43 | 13.45 | 13.26 | 13.34 | 1,971,746 | -0.11(-0.82%) |
Dec 15, 2004 | 13.50 | 13.55 | 13.38 | 13.45 | 2,018,722 | -0.08(-0.60%) |
Dec 14, 2004 | 13.44 | 13.55 | 13.41 | 13.53 | 1,927,242 | +0.10(+0.71%) |
Dec 13, 2004 | 13.28 | 13.45 | 13.27 | 13.44 | 2,659,076 | +0.16(+1.18%) |
Dec 10, 2004 | 13.43 | 13.43 | 13.11 | 13.28 | 2,019,031 | +0.07(+0.55%) |
Dec 09, 2004 | 12.94 | 13.23 | 12.94 | 13.21 | 2,334,881 | +0.22(+1.72%) |
Dec 08, 2004 | 13.01 | 13.05 | 12.95 | 12.98 | 2,511,040 | -0.06(-0.43%) |
Dec 07, 2004 | 13.23 | 13.38 | 13.04 | 13.04 | 2,777,442 | -0.21(-1.59%) |
Dec 06, 2004 | 13.20 | 13.31 | 13.15 | 13.25 | 1,438,942 | +0.05(+0.38%) |
Dec 03, 2004 | 13.12 | 13.27 | 13.09 | 13.20 | 2,360,223 | -0.12(-0.91%) |
Dec 02, 2004 | 13.19 | 13.35 | 13.19 | 13.32 | 2,492,806 | +0.00(+0.01%) |
Dec 01, 2004 | 13.17 | 13.35 | 13.15 | 13.32 | 1,900,355 | +0.22(+1.64%) |
Nov 30, 2004 | 13.20 | 13.23 | 13.10 | 13.10 | 2,817,928 | -0.17(-1.30%) |
Nov 29, 2004 | 13.31 | 13.38 | 13.19 | 13.28 | 2,097,530 | -0.03(-0.19%) |
Nov 26, 2004 | 13.27 | 13.35 | 13.27 | 13.30 | 374,879 | +0.01(+0.10%) |
Nov 24, 2004 | 13.31 | 13.36 | 13.23 | 13.29 | 1,605,829 | -0.04(-0.30%) |
Nov 23, 2004 | 13.31 | 13.36 | 13.22 | 13.33 | 1,820,620 | +0.03(+0.19%) |
Nov 22, 2004 | 13.36 | 13.36 | 13.20 | 13.31 | 2,873,557 | -0.07(-0.56%) |
Nov 19, 2004 | 13.61 | 13.61 | 13.35 | 13.38 | 2,351,261 | -0.26(-1.89%) |
Nov 18, 2004 | 13.55 | 13.67 | 13.50 | 13.64 | 3,256,162 | +0.12(+0.92%) |
Nov 17, 2004 | 13.46 | 13.59 | 13.43 | 13.51 | 2,651,658 | +0.06(+0.46%) |
Nov 16, 2004 | 13.47 | 13.55 | 13.44 | 13.45 | 1,920,134 | -0.02(-0.17%) |
Nov 15, 2004 | 13.44 | 13.51 | 13.41 | 13.47 | 2,373,512 | -0.04(-0.30%) |
Nov 12, 2004 | 13.41 | 13.51 | 13.26 | 13.51 | 5,987,556 | +0.09(+0.64%) |
Nov 11, 2004 | 13.14 | 13.44 | 13.11 | 13.43 | 3,824,198 | +0.28(+2.13%) |
Nov 10, 2004 | 13.09 | 13.25 | 13.06 | 13.15 | 5,067,820 | +0.08(+0.58%) |
Nov 09, 2004 | 13.04 | 13.09 | 12.98 | 13.07 | 5,206,584 | +0.03(+0.21%) |
Nov 08, 2004 | 13.02 | 13.05 | 12.92 | 13.04 | 2,570,687 | +0.02(+0.12%) |
Nov 05, 2004 | 13.08 | 13.14 | 12.88 | 13.03 | 2,394,528 | -0.05(-0.40%) |
Nov 04, 2004 | 12.94 | 13.08 | 12.88 | 13.08 | 2,905,698 | +0.14(+1.10%) |
Nov 03, 2004 | 13.02 | 13.02 | 12.86 | 12.94 | 3,423,977 | +0.05(+0.40%) |
Nov 02, 2004 | 12.81 | 13.02 | 12.80 | 12.89 | 3,584,375 | +0.11(+0.82%) |