Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.30 | 13.48 | 13.15 | 13.25 | 180,928 | +0.03(+0.21%) |
Jan 28, 2005 | 13.02 | 13.38 | 12.96 | 13.22 | 240,510 | +0.21(+1.62%) |
Jan 27, 2005 | 12.88 | 13.08 | 12.78 | 13.01 | 104,541 | +0.08(+0.64%) |
Jan 26, 2005 | 12.74 | 12.94 | 12.60 | 12.93 | 90,900 | +0.23(+1.80%) |
Jan 25, 2005 | 12.60 | 12.79 | 12.60 | 12.70 | 78,351 | +0.13(+1.02%) |
Jan 24, 2005 | 12.69 | 12.80 | 12.57 | 12.57 | 67,657 | -0.15(-1.15%) |
Jan 21, 2005 | 12.65 | 12.84 | 12.63 | 12.72 | 110,761 | +0.05(+0.43%) |
Jan 20, 2005 | 12.51 | 12.89 | 12.51 | 12.66 | 134,769 | -0.04(-0.29%) |
Jan 19, 2005 | 13.08 | 13.13 | 12.68 | 12.70 | 89,591 | -0.42(-3.21%) |
Jan 18, 2005 | 12.92 | 13.21 | 12.85 | 13.12 | 59,363 | +0.04(+0.28%) |
Jan 14, 2005 | 12.98 | 13.12 | 12.88 | 13.09 | 53,907 | +0.20(+1.56%) |
Jan 13, 2005 | 12.94 | 13.06 | 12.78 | 12.88 | 90,791 | -0.10(-0.78%) |
Jan 12, 2005 | 12.89 | 13.03 | 12.77 | 12.99 | 165,978 | +0.14(+1.07%) |
Jan 11, 2005 | 13.10 | 13.10 | 12.82 | 12.85 | 116,217 | -0.38(-2.91%) |
Jan 10, 2005 | 12.84 | 13.23 | 12.83 | 13.23 | 178,528 | +0.39(+3.07%) |
Jan 07, 2005 | 12.88 | 12.95 | 12.70 | 12.84 | 211,701 | +0.05(+0.43%) |
Jan 06, 2005 | 12.88 | 12.99 | 12.78 | 12.78 | 138,479 | -0.05(-0.36%) |
Jan 05, 2005 | 12.87 | 13.07 | 12.83 | 12.83 | 301,620 | -0.10(-0.78%) |
Jan 04, 2005 | 13.33 | 13.45 | 12.80 | 12.93 | 287,761 | -0.53(-3.95%) |
Jan 03, 2005 | 13.97 | 14.08 | 13.38 | 13.46 | 310,023 | -0.74(-5.23%) |
Dec 31, 2004 | 14.19 | 14.20 | 13.75 | 14.20 | 156,157 | +0.11(+0.78%) |
Dec 30, 2004 | 14.00 | 14.18 | 13.93 | 14.09 | 73,659 | +0.06(+0.46%) |
Dec 29, 2004 | 14.07 | 14.07 | 13.91 | 14.03 | 41,249 | -0.11(-0.78%) |
Dec 28, 2004 | 13.93 | 14.14 | 13.91 | 14.14 | 58,927 | +0.30(+2.19%) |
Dec 27, 2004 | 13.91 | 14.03 | 13.80 | 13.84 | 40,921 | -0.16(-1.18%) |
Dec 23, 2004 | 13.99 | 14.08 | 13.70 | 14.00 | 87,518 | -0.04(-0.26%) |
Dec 22, 2004 | 14.33 | 14.42 | 13.97 | 14.04 | 132,477 | -0.38(-2.67%) |
Dec 21, 2004 | 13.86 | 14.42 | 13.86 | 14.42 | 236,800 | +0.57(+4.10%) |
Dec 20, 2004 | 13.78 | 14.06 | 13.74 | 13.86 | 87,299 | +0.09(+0.67%) |
Dec 17, 2004 | 13.68 | 13.85 | 13.68 | 13.76 | 85,117 | +0.08(+0.60%) |
Dec 16, 2004 | 13.97 | 14.02 | 13.66 | 13.68 | 112,616 | -0.34(-2.42%) |
Dec 15, 2004 | 13.97 | 14.36 | 13.97 | 14.02 | 136,405 | -0.18(-1.29%) |
Dec 14, 2004 | 13.78 | 14.38 | 13.78 | 14.20 | 171,434 | +0.33(+2.38%) |
Dec 13, 2004 | 13.97 | 13.97 | 13.69 | 13.87 | 168,706 | -0.16(-1.18%) |
Dec 10, 2004 | 13.75 | 14.04 | 13.74 | 14.04 | 97,011 | +0.09(+0.66%) |
Dec 09, 2004 | 13.93 | 14.06 | 13.79 | 13.95 | 63,510 | +0.05(+0.33%) |
Dec 08, 2004 | 13.74 | 13.97 | 13.65 | 13.90 | 515,286 | +0.16(+1.20%) |
Dec 07, 2004 | 13.70 | 14.02 | 13.70 | 13.74 | 190,859 | -0.05(-0.33%) |
Dec 06, 2004 | 13.87 | 13.96 | 13.69 | 13.78 | 62,419 | -0.20(-1.44%) |
Dec 03, 2004 | 13.97 | 14.08 | 13.79 | 13.98 | 81,843 | -0.08(-0.59%) |
Dec 02, 2004 | 13.97 | 14.08 | 13.85 | 14.07 | 112,834 | +0.03(+0.20%) |
Dec 01, 2004 | 13.65 | 14.09 | 13.65 | 14.04 | 148,409 | +0.29(+2.13%) |
Nov 30, 2004 | 13.75 | 13.92 | 13.58 | 13.75 | 156,593 | -0.05(-0.33%) |
Nov 29, 2004 | 13.61 | 13.79 | 13.53 | 13.79 | 110,870 | +0.28(+2.03%) |
Nov 26, 2004 | 13.64 | 13.70 | 13.51 | 13.52 | 60,782 | -0.35(-2.51%) |
Nov 24, 2004 | 13.71 | 14.07 | 13.66 | 13.86 | 160,849 | +0.16(+1.14%) |
Nov 23, 2004 | 13.41 | 13.74 | 13.36 | 13.71 | 290,162 | +0.47(+3.53%) |
Nov 22, 2004 | 12.93 | 13.24 | 12.92 | 13.24 | 514,522 | +0.36(+2.77%) |
Nov 19, 2004 | 12.69 | 13.02 | 12.69 | 12.88 | 177,873 | +0.16(+1.30%) |
Nov 18, 2004 | 12.69 | 12.83 | 12.65 | 12.72 | 197,297 | +0.05(+0.43%) |
Nov 17, 2004 | 12.69 | 12.82 | 12.42 | 12.66 | 169,361 | +0.20(+1.62%) |
Nov 16, 2004 | 11.96 | 12.53 | 11.91 | 12.46 | 427,004 | +0.54(+4.54%) |
Nov 15, 2004 | 11.74 | 11.94 | 11.74 | 11.92 | 172,417 | +0.09(+0.77%) |
Nov 12, 2004 | 12.00 | 12.00 | 11.74 | 11.83 | 146,336 | -0.08(-0.69%) |
Nov 11, 2004 | 11.78 | 11.98 | 11.78 | 11.91 | 97,775 | +0.07(+0.62%) |
Nov 10, 2004 | 12.04 | 12.24 | 11.83 | 11.84 | 85,881 | -0.16(-1.37%) |
Nov 09, 2004 | 11.85 | 12.08 | 11.85 | 12.00 | 138,151 | +0.13(+1.08%) |
Nov 08, 2004 | 11.97 | 12.00 | 11.78 | 11.88 | 230,253 | -0.18(-1.52%) |
Nov 05, 2004 | 12.37 | 12.37 | 11.88 | 12.06 | 332,721 | -0.23(-1.86%) |
Nov 04, 2004 | 12.05 | 12.42 | 12.05 | 12.29 | 163,687 | +0.02(+0.15%) |
Nov 03, 2004 | 12.20 | 12.47 | 12.16 | 12.27 | 144,262 | +0.04(+0.30%) |
Nov 02, 2004 | 12.16 | 12.42 | 12.00 | 12.23 | 126,148 | -0.01(-0.08%) |