Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.75 | 13.05 | 12.75 | 12.96 | 709,406 | +0.22(+1.72%) |
Jan 28, 2005 | 12.78 | 12.89 | 12.62 | 12.74 | 547,225 | -0.03(-0.25%) |
Jan 27, 2005 | 13.13 | 13.16 | 12.69 | 12.77 | 788,867 | -0.43(-3.22%) |
Jan 26, 2005 | 12.86 | 13.20 | 12.82 | 13.20 | 781,884 | +0.37(+2.86%) |
Jan 25, 2005 | 13.34 | 13.34 | 12.72 | 12.83 | 858,706 | +0.00(+0.00%) |
Jan 24, 2005 | 12.98 | 13.00 | 12.73 | 12.83 | 552,347 | -0.14(-1.04%) |
Jan 21, 2005 | 13.07 | 13.11 | 12.89 | 12.96 | 465,902 | -0.10(-0.74%) |
Jan 20, 2005 | 13.00 | 13.14 | 12.92 | 13.06 | 472,575 | -0.03(-0.20%) |
Jan 19, 2005 | 13.20 | 13.21 | 13.00 | 13.09 | 542,104 | -0.09(-0.68%) |
Jan 18, 2005 | 13.13 | 13.21 | 12.98 | 13.18 | 755,190 | +0.05(+0.34%) |
Jan 14, 2005 | 12.98 | 13.14 | 12.96 | 13.13 | 476,766 | +0.17(+1.34%) |
Jan 13, 2005 | 12.94 | 13.02 | 12.87 | 12.96 | 551,571 | +0.05(+0.35%) |
Jan 12, 2005 | 12.92 | 12.94 | 12.77 | 12.91 | 344,538 | +0.00(+0.00%) |
Jan 11, 2005 | 12.89 | 12.96 | 12.87 | 12.91 | 567,711 | +0.03(+0.20%) |
Jan 10, 2005 | 12.82 | 13.07 | 12.80 | 12.89 | 571,281 | +0.03(+0.25%) |
Jan 07, 2005 | 13.04 | 13.04 | 12.76 | 12.85 | 620,013 | +0.00(+0.00%) |
Jan 06, 2005 | 12.76 | 12.96 | 12.72 | 12.85 | 615,357 | +0.10(+0.81%) |
Jan 05, 2005 | 12.84 | 12.89 | 12.54 | 12.75 | 1,168,635 | -0.05(-0.35%) |
Jan 04, 2005 | 13.21 | 13.28 | 12.73 | 12.80 | 1,211,159 | -0.23(-1.78%) |
Jan 03, 2005 | 13.32 | 13.42 | 12.99 | 13.03 | 796,472 | -0.32(-2.41%) |
Dec 31, 2004 | 13.22 | 13.46 | 13.19 | 13.35 | 347,486 | +0.13(+0.97%) |
Dec 30, 2004 | 13.36 | 13.53 | 13.22 | 13.22 | 516,031 | -0.12(-0.92%) |
Dec 29, 2004 | 13.39 | 13.40 | 13.25 | 13.34 | 265,542 | -0.05(-0.34%) |
Dec 28, 2004 | 12.97 | 13.42 | 12.92 | 13.39 | 581,834 | +0.43(+3.33%) |
Dec 27, 2004 | 13.09 | 13.14 | 12.92 | 12.96 | 428,654 | -0.08(-0.64%) |
Dec 23, 2004 | 13.07 | 13.15 | 12.98 | 13.04 | 364,248 | -0.02(-0.15%) |
Dec 22, 2004 | 12.89 | 13.14 | 12.82 | 13.06 | 714,218 | +0.21(+1.60%) |
Dec 21, 2004 | 12.85 | 12.96 | 12.76 | 12.85 | 913,025 | +0.06(+0.50%) |
Dec 20, 2004 | 12.89 | 12.92 | 12.68 | 12.79 | 729,582 | +0.01(+0.10%) |
Dec 17, 2004 | 12.69 | 12.78 | 12.59 | 12.78 | 1,301,795 | +0.09(+0.71%) |
Dec 16, 2004 | 12.69 | 13.21 | 12.53 | 12.69 | 2,122,167 | +0.16(+1.29%) |
Dec 15, 2004 | 12.47 | 12.63 | 12.43 | 12.53 | 642,206 | +0.05(+0.41%) |
Dec 14, 2004 | 12.50 | 12.53 | 12.36 | 12.47 | 456,745 | +0.03(+0.26%) |
Dec 13, 2004 | 12.30 | 12.46 | 12.17 | 12.44 | 726,323 | +0.15(+1.21%) |
Dec 10, 2004 | 12.20 | 12.29 | 12.09 | 12.29 | 491,665 | +0.00(+0.00%) |
Dec 09, 2004 | 12.09 | 12.31 | 11.97 | 12.29 | 780,952 | +0.14(+1.11%) |
Dec 08, 2004 | 12.07 | 12.18 | 11.97 | 12.16 | 533,723 | +0.09(+0.75%) |
Dec 07, 2004 | 11.82 | 12.10 | 11.80 | 12.07 | 1,075,827 | +0.24(+2.07%) |
Dec 06, 2004 | 12.17 | 12.19 | 11.80 | 11.82 | 405,220 | -0.43(-3.47%) |
Dec 03, 2004 | 12.35 | 12.37 | 12.02 | 12.25 | 766,985 | -0.06(-0.52%) |
Dec 02, 2004 | 12.36 | 12.48 | 12.28 | 12.31 | 581,679 | -0.05(-0.36%) |
Dec 01, 2004 | 12.15 | 12.55 | 12.15 | 12.36 | 937,702 | +0.30(+2.46%) |
Nov 30, 2004 | 12.13 | 12.19 | 11.96 | 12.06 | 509,512 | -0.06(-0.48%) |
Nov 29, 2004 | 11.77 | 12.21 | 11.77 | 12.12 | 898,902 | +0.35(+2.96%) |
Nov 26, 2004 | 11.82 | 11.82 | 11.73 | 11.77 | 139,056 | -0.03(-0.27%) |
Nov 24, 2004 | 11.82 | 11.89 | 11.74 | 11.80 | 713,597 | -0.02(-0.16%) |
Nov 23, 2004 | 11.71 | 11.82 | 11.48 | 11.82 | 637,240 | +0.10(+0.82%) |
Nov 22, 2004 | 11.69 | 11.75 | 11.55 | 11.73 | 468,385 | +0.07(+0.61%) |
Nov 19, 2004 | 11.87 | 11.88 | 11.57 | 11.66 | 559,331 | -0.19(-1.63%) |
Nov 18, 2004 | 11.79 | 11.87 | 11.60 | 11.85 | 631,187 | +0.10(+0.82%) |
Nov 17, 2004 | 11.66 | 11.86 | 11.63 | 11.75 | 739,980 | +0.20(+1.73%) |
Nov 16, 2004 | 11.64 | 11.73 | 11.51 | 11.55 | 432,845 | -0.09(-0.77%) |
Nov 15, 2004 | 11.56 | 11.65 | 11.44 | 11.64 | 458,763 | +0.08(+0.67%) |
Nov 12, 2004 | 11.42 | 11.57 | 11.30 | 11.57 | 272,992 | +0.15(+1.35%) |
Nov 11, 2004 | 11.30 | 11.47 | 11.24 | 11.41 | 355,867 | +0.08(+0.68%) |
Nov 10, 2004 | 11.31 | 11.44 | 11.27 | 11.33 | 347,176 | +0.03(+0.23%) |
Nov 09, 2004 | 11.19 | 11.34 | 11.19 | 11.31 | 413,290 | +0.12(+1.04%) |
Nov 08, 2004 | 11.28 | 11.28 | 11.08 | 11.19 | 511,530 | -0.04(-0.34%) |
Nov 05, 2004 | 11.24 | 11.28 | 11.13 | 11.23 | 779,245 | +0.05(+0.40%) |
Nov 04, 2004 | 10.89 | 11.19 | 10.83 | 11.19 | 729,737 | +0.30(+2.78%) |
Nov 03, 2004 | 10.79 | 10.95 | 10.68 | 10.88 | 645,465 | +0.16(+1.50%) |
Nov 02, 2004 | 10.73 | 10.89 | 10.65 | 10.72 | 901,230 | +0.01(+0.12%) |