Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.70 | 13.83 | 13.69 | 13.82 | 3,769,696 | +0.15(+1.13%) |
Jan 28, 2005 | 13.50 | 13.67 | 13.44 | 13.66 | 5,715,440 | +0.23(+1.74%) |
Jan 27, 2005 | 13.54 | 13.64 | 13.29 | 13.43 | 4,846,682 | +0.02(+0.12%) |
Jan 26, 2005 | 13.18 | 13.41 | 13.18 | 13.41 | 6,595,986 | +0.21(+1.56%) |
Jan 25, 2005 | 13.28 | 13.40 | 13.18 | 13.21 | 3,735,319 | -0.02(-0.17%) |
Jan 24, 2005 | 13.33 | 13.37 | 13.18 | 13.23 | 6,836,134 | -0.00(-0.03%) |
Jan 21, 2005 | 13.56 | 13.57 | 13.16 | 13.23 | 8,469,538 | -0.34(-2.49%) |
Jan 20, 2005 | 13.78 | 13.81 | 13.56 | 13.57 | 4,094,805 | -0.21(-1.52%) |
Jan 19, 2005 | 13.92 | 13.95 | 13.78 | 13.78 | 2,617,080 | -0.14(-0.98%) |
Jan 18, 2005 | 13.82 | 13.94 | 13.70 | 13.92 | 3,834,030 | +0.10(+0.71%) |
Jan 14, 2005 | 13.64 | 13.86 | 13.59 | 13.82 | 7,066,461 | +0.25(+1.86%) |
Jan 13, 2005 | 14.11 | 14.11 | 13.51 | 13.57 | 11,699,514 | -0.55(-3.92%) |
Jan 12, 2005 | 14.05 | 14.12 | 13.95 | 14.12 | 5,069,642 | +0.12(+0.87%) |
Jan 11, 2005 | 14.02 | 14.12 | 13.94 | 14.00 | 5,022,496 | -0.02(-0.16%) |
Jan 10, 2005 | 13.78 | 14.02 | 13.75 | 14.02 | 4,786,767 | +0.24(+1.76%) |
Jan 07, 2005 | 13.94 | 13.97 | 13.77 | 13.78 | 3,431,327 | -0.13(-0.97%) |
Jan 06, 2005 | 13.80 | 14.03 | 13.79 | 13.91 | 4,358,527 | +0.05(+0.37%) |
Jan 05, 2005 | 14.09 | 14.12 | 13.86 | 13.86 | 5,173,755 | -0.20(-1.43%) |
Jan 04, 2005 | 14.16 | 14.20 | 14.01 | 14.06 | 6,193,282 | -0.09(-0.66%) |
Jan 03, 2005 | 14.23 | 14.36 | 14.02 | 14.16 | 5,007,763 | -0.02(-0.17%) |
Dec 31, 2004 | 14.34 | 14.38 | 14.18 | 14.18 | 2,722,176 | -0.14(-0.97%) |
Dec 30, 2004 | 14.31 | 14.45 | 14.29 | 14.32 | 4,635,017 | +0.08(+0.53%) |
Dec 29, 2004 | 14.25 | 14.33 | 14.21 | 14.25 | 3,124,388 | +0.00(+0.00%) |
Dec 28, 2004 | 14.22 | 14.28 | 14.20 | 14.25 | 2,915,179 | +0.01(+0.09%) |
Dec 27, 2004 | 14.36 | 14.37 | 14.23 | 14.23 | 2,125,487 | -0.09(-0.65%) |
Dec 23, 2004 | 14.42 | 14.50 | 14.33 | 14.33 | 2,042,491 | -0.08(-0.55%) |
Dec 22, 2004 | 14.41 | 14.55 | 14.37 | 14.41 | 5,577,441 | +0.09(+0.64%) |
Dec 21, 2004 | 14.05 | 14.37 | 13.98 | 14.31 | 6,606,299 | +0.26(+1.84%) |
Dec 20, 2004 | 13.96 | 14.11 | 13.96 | 14.06 | 5,159,513 | +0.11(+0.77%) |
Dec 17, 2004 | 13.65 | 13.95 | 13.65 | 13.95 | 6,388,741 | +0.30(+2.19%) |
Dec 16, 2004 | 13.86 | 13.86 | 13.65 | 13.65 | 4,779,892 | -0.21(-1.53%) |
Dec 15, 2004 | 13.73 | 13.99 | 13.73 | 13.86 | 6,662,284 | -0.05(-0.34%) |
Dec 14, 2004 | 14.05 | 14.11 | 13.89 | 13.91 | 6,907,344 | -0.14(-1.00%) |
Dec 13, 2004 | 13.83 | 14.06 | 13.81 | 14.05 | 5,667,804 | +0.23(+1.68%) |
Dec 10, 2004 | 13.50 | 13.87 | 13.50 | 13.82 | 4,038,328 | +0.27(+2.02%) |
Dec 09, 2004 | 13.59 | 13.59 | 13.46 | 13.54 | 4,977,806 | +0.02(+0.15%) |
Dec 08, 2004 | 13.44 | 13.54 | 13.42 | 13.52 | 2,657,350 | +0.09(+0.64%) |
Dec 07, 2004 | 13.57 | 13.61 | 13.44 | 13.44 | 3,377,305 | -0.13(-0.99%) |
Dec 06, 2004 | 13.52 | 13.59 | 13.50 | 13.57 | 4,391,922 | +0.03(+0.23%) |
Dec 03, 2004 | 13.56 | 13.68 | 13.49 | 13.54 | 3,394,003 | -0.06(-0.45%) |
Dec 02, 2004 | 13.50 | 13.61 | 13.47 | 13.60 | 4,933,607 | +0.11(+0.83%) |
Dec 01, 2004 | 13.34 | 13.53 | 13.33 | 13.49 | 5,030,845 | +0.13(+0.95%) |
Nov 30, 2004 | 13.31 | 13.39 | 13.19 | 13.36 | 5,425,199 | +0.03(+0.24%) |
Nov 29, 2004 | 13.13 | 13.34 | 13.13 | 13.33 | 12,057,527 | +0.35(+2.70%) |
Nov 26, 2004 | 12.78 | 13.01 | 12.78 | 12.98 | 3,001,122 | +0.18(+1.38%) |
Nov 24, 2004 | 12.75 | 12.83 | 12.74 | 12.80 | 2,717,756 | +0.08(+0.61%) |
Nov 23, 2004 | 12.74 | 12.76 | 12.64 | 12.73 | 4,150,790 | -0.01(-0.11%) |
Nov 22, 2004 | 12.70 | 12.79 | 12.62 | 12.74 | 2,901,428 | +0.05(+0.43%) |
Nov 19, 2004 | 12.91 | 12.91 | 12.61 | 12.69 | 3,576,693 | -0.24(-1.86%) |
Nov 18, 2004 | 12.91 | 12.94 | 12.80 | 12.93 | 3,752,016 | +0.00(+0.00%) |
Nov 17, 2004 | 12.92 | 13.00 | 12.89 | 12.93 | 3,251,092 | +0.05(+0.43%) |
Nov 16, 2004 | 13.01 | 13.01 | 12.87 | 12.87 | 3,140,594 | -0.16(-1.23%) |
Nov 15, 2004 | 13.12 | 13.20 | 13.01 | 13.03 | 5,124,154 | -0.10(-0.78%) |
Nov 12, 2004 | 12.99 | 13.16 | 12.93 | 13.13 | 6,666,704 | +0.10(+0.80%) |
Nov 11, 2004 | 12.91 | 13.05 | 12.89 | 13.03 | 3,480,437 | +0.15(+1.14%) |
Nov 10, 2004 | 12.70 | 12.98 | 12.67 | 12.88 | 7,023,244 | +0.18(+1.43%) |
Nov 09, 2004 | 12.61 | 12.78 | 12.59 | 12.70 | 6,861,672 | +0.24(+1.91%) |
Nov 08, 2004 | 12.57 | 12.62 | 12.43 | 12.46 | 4,728,817 | -0.19(-1.50%) |
Nov 05, 2004 | 12.62 | 12.70 | 12.55 | 12.65 | 4,936,062 | +0.09(+0.68%) |
Nov 04, 2004 | 12.41 | 12.57 | 12.36 | 12.57 | 3,205,911 | +0.15(+1.25%) |
Nov 03, 2004 | 12.42 | 12.51 | 12.27 | 12.41 | 4,608,988 | +0.23(+1.89%) |
Nov 02, 2004 | 12.10 | 12.32 | 12.08 | 12.18 | 5,468,907 | -0.16(-1.27%) |