Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.67 | 14.94 | 13.29 | 14.33 | 47,969 | +0.74(+5.43%) |
Jan 28, 2005 | 13.85 | 13.85 | 12.97 | 13.59 | 23,415 | -0.05(-0.34%) |
Jan 27, 2005 | 13.39 | 13.66 | 13.14 | 13.64 | 22,057 | +0.30(+2.21%) |
Jan 26, 2005 | 12.89 | 13.34 | 12.89 | 13.34 | 48,014 | +0.30(+2.34%) |
Jan 25, 2005 | 12.50 | 13.04 | 12.11 | 13.04 | 29,079 | +0.34(+2.69%) |
Jan 24, 2005 | 12.36 | 12.93 | 12.32 | 12.70 | 37,763 | +0.70(+5.85%) |
Jan 21, 2005 | 11.87 | 12.10 | 11.87 | 12.00 | 32,735 | -0.10(-0.84%) |
Jan 20, 2005 | 12.46 | 12.46 | 11.91 | 12.10 | 34,185 | -0.47(-3.75%) |
Jan 19, 2005 | 12.33 | 12.77 | 12.33 | 12.57 | 55,020 | +0.15(+1.19%) |
Jan 18, 2005 | 12.70 | 12.93 | 12.22 | 12.42 | 42,906 | -0.24(-1.90%) |
Jan 14, 2005 | 12.47 | 12.80 | 12.27 | 12.66 | 42,153 | +0.43(+3.55%) |
Jan 13, 2005 | 11.87 | 12.34 | 11.85 | 12.23 | 50,129 | +0.39(+3.28%) |
Jan 12, 2005 | 11.87 | 12.16 | 11.83 | 11.84 | 18,538 | -0.08(-0.70%) |
Jan 11, 2005 | 12.58 | 12.60 | 11.83 | 11.92 | 51,984 | -0.53(-4.22%) |
Jan 10, 2005 | 12.51 | 12.56 | 12.39 | 12.45 | 26,927 | +0.03(+0.22%) |
Jan 07, 2005 | 12.70 | 12.92 | 12.42 | 12.42 | 44,990 | -0.23(-1.83%) |
Jan 06, 2005 | 12.44 | 12.98 | 12.37 | 12.65 | 22,167 | +0.05(+0.37%) |
Jan 05, 2005 | 12.93 | 12.93 | 11.80 | 12.61 | 82,699 | -0.26(-2.01%) |
Jan 04, 2005 | 12.66 | 13.61 | 12.66 | 12.86 | 69,665 | +0.23(+1.83%) |
Jan 03, 2005 | 12.34 | 13.15 | 12.34 | 12.63 | 61,687 | -0.30(-2.29%) |
Dec 31, 2004 | 12.55 | 13.11 | 12.55 | 12.93 | 45,588 | +0.37(+2.94%) |
Dec 30, 2004 | 12.24 | 12.73 | 12.12 | 12.56 | 14,185 | -0.13(-1.02%) |
Dec 29, 2004 | 12.56 | 12.84 | 12.04 | 12.69 | 42,231 | +0.24(+1.93%) |
Dec 28, 2004 | 12.70 | 12.70 | 12.01 | 12.45 | 47,104 | -0.04(-0.30%) |
Dec 27, 2004 | 12.00 | 12.62 | 11.84 | 12.49 | 57,175 | +0.50(+4.16%) |
Dec 23, 2004 | 12.04 | 12.24 | 11.59 | 11.99 | 27,829 | +0.45(+3.92%) |
Dec 22, 2004 | 11.32 | 12.15 | 10.39 | 11.53 | 89,552 | +0.27(+2.38%) |
Dec 21, 2004 | 11.31 | 11.80 | 10.95 | 11.27 | 237,146 | +0.65(+6.09%) |
Dec 20, 2004 | 10.43 | 11.46 | 10.43 | 10.62 | 164,811 | +0.20(+1.95%) |
Dec 17, 2004 | 10.48 | 10.48 | 10.24 | 10.42 | 58,257 | +0.21(+2.08%) |
Dec 16, 2004 | 10.12 | 10.25 | 10.09 | 10.20 | 53,926 | +0.08(+0.82%) |
Dec 15, 2004 | 11.04 | 11.47 | 10.02 | 10.12 | 56,850 | -0.21(-2.06%) |
Dec 14, 2004 | 10.53 | 10.74 | 10.20 | 10.33 | 27,612 | +0.21(+2.10%) |
Dec 13, 2004 | 10.85 | 10.85 | 9.872 | 10.12 | 96,374 | -0.45(-4.28%) |
Dec 10, 2004 | 11.22 | 11.27 | 10.20 | 10.57 | 51,760 | -0.30(-2.72%) |
Dec 09, 2004 | 11.63 | 11.80 | 10.79 | 10.87 | 33,676 | -0.69(-5.99%) |
Dec 08, 2004 | 12.14 | 12.14 | 11.28 | 11.56 | 31,511 | -0.54(-4.43%) |
Dec 07, 2004 | 12.24 | 12.57 | 12.03 | 12.10 | 15,484 | -0.21(-1.73%) |
Dec 06, 2004 | 12.21 | 12.44 | 11.87 | 12.31 | 28,479 | +0.07(+0.60%) |
Dec 03, 2004 | 12.12 | 12.49 | 12.10 | 12.24 | 23,606 | +0.23(+1.92%) |
Dec 02, 2004 | 11.92 | 12.11 | 11.86 | 12.01 | 22,631 | +0.34(+2.93%) |
Dec 01, 2004 | 12.09 | 12.54 | 11.32 | 11.66 | 49,161 | -0.32(-2.70%) |
Nov 30, 2004 | 10.99 | 12.07 | 10.99 | 11.99 | 36,059 | +0.85(+7.63%) |
Nov 29, 2004 | 12.29 | 12.29 | 11.04 | 11.14 | 40,932 | -0.75(-6.29%) |
Nov 26, 2004 | 11.53 | 11.94 | 11.50 | 11.89 | 15,593 | +0.79(+7.07%) |
Nov 24, 2004 | 11.23 | 11.55 | 10.95 | 11.10 | 39,416 | -0.39(-3.38%) |
Nov 23, 2004 | 11.65 | 11.69 | 11.42 | 11.49 | 8,446 | +0.03(+0.24%) |
Nov 22, 2004 | 12.04 | 12.05 | 11.45 | 11.46 | 15,593 | -0.39(-3.27%) |
Nov 19, 2004 | 11.53 | 12.04 | 11.34 | 11.85 | 29,237 | +0.15(+1.26%) |
Nov 18, 2004 | 11.77 | 11.77 | 11.36 | 11.70 | 16,676 | -0.26(-2.16%) |
Nov 17, 2004 | 10.66 | 11.96 | 10.63 | 11.96 | 31,836 | +1.10(+10.12%) |
Nov 16, 2004 | 11.60 | 11.60 | 10.61 | 10.86 | 37,033 | -0.42(-3.69%) |
Nov 15, 2004 | 11.28 | 11.56 | 10.81 | 11.28 | 45,480 | +0.27(+2.43%) |
Nov 12, 2004 | 11.08 | 11.22 | 10.34 | 11.01 | 56,525 | -0.02(-0.17%) |
Nov 11, 2004 | 10.51 | 11.08 | 10.24 | 11.03 | 56,850 | +0.66(+6.42%) |
Nov 10, 2004 | 9.216 | 10.52 | 9.216 | 10.36 | 65,404 | +1.01(+10.76%) |
Nov 09, 2004 | 9.216 | 9.567 | 9.152 | 9.355 | 35,734 | +0.15(+1.60%) |
Nov 08, 2004 | 8.884 | 9.235 | 8.865 | 9.207 | 84,246 | +0.56(+6.52%) |
Nov 05, 2004 | 8.635 | 9.004 | 8.496 | 8.644 | 36,817 | -0.07(-0.85%) |
Nov 04, 2004 | 9.105 | 9.105 | 8.690 | 8.718 | 44,938 | -0.21(-2.38%) |
Nov 03, 2004 | 8.311 | 9.050 | 8.311 | 8.930 | 71,902 | +0.76(+9.27%) |
Nov 02, 2004 | 8.588 | 8.985 | 8.053 | 8.173 | 60,531 | -0.37(-4.32%) |