Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.84 | 13.00 | 12.62 | 12.66 | 610,585 | -0.10(-0.79%) |
Jan 28, 2005 | 12.82 | 12.90 | 12.69 | 12.76 | 90,769 | -0.10(-0.78%) |
Jan 27, 2005 | 12.92 | 13.04 | 12.81 | 12.86 | 257,180 | -0.09(-0.72%) |
Jan 26, 2005 | 12.94 | 13.02 | 12.65 | 12.96 | 470,463 | +0.05(+0.41%) |
Jan 25, 2005 | 13.08 | 13.45 | 12.76 | 12.90 | 277,516 | -0.10(-0.78%) |
Jan 24, 2005 | 13.68 | 13.75 | 12.94 | 13.00 | 256,684 | -0.70(-5.09%) |
Jan 21, 2005 | 13.55 | 13.83 | 13.47 | 13.70 | 259,412 | +0.19(+1.43%) |
Jan 20, 2005 | 13.75 | 13.75 | 13.41 | 13.51 | 183,522 | -0.28(-2.05%) |
Jan 19, 2005 | 13.86 | 13.95 | 13.63 | 13.79 | 465,255 | +0.10(+0.74%) |
Jan 18, 2005 | 13.46 | 13.85 | 13.21 | 13.69 | 470,215 | +0.23(+1.71%) |
Jan 14, 2005 | 12.80 | 13.46 | 12.80 | 13.46 | 351,917 | +0.68(+5.30%) |
Jan 13, 2005 | 12.58 | 12.86 | 12.54 | 12.78 | 582,809 | +0.22(+1.77%) |
Jan 12, 2005 | 12.48 | 12.56 | 12.38 | 12.56 | 281,980 | +0.14(+1.14%) |
Jan 11, 2005 | 12.59 | 12.62 | 12.28 | 12.42 | 298,100 | -0.17(-1.34%) |
Jan 10, 2005 | 12.30 | 12.74 | 12.30 | 12.59 | 425,326 | +0.24(+1.93%) |
Jan 07, 2005 | 12.58 | 12.85 | 12.30 | 12.35 | 275,036 | -0.24(-1.92%) |
Jan 06, 2005 | 12.76 | 12.87 | 12.54 | 12.59 | 190,219 | -0.17(-1.36%) |
Jan 05, 2005 | 13.27 | 13.37 | 12.76 | 12.77 | 352,909 | -0.52(-3.92%) |
Jan 04, 2005 | 13.45 | 13.45 | 12.80 | 13.29 | 568,425 | -0.16(-1.20%) |
Jan 03, 2005 | 13.44 | 13.62 | 13.38 | 13.45 | 179,306 | -0.02(-0.15%) |
Dec 31, 2004 | 13.43 | 13.49 | 13.39 | 13.47 | 136,402 | +0.04(+0.30%) |
Dec 30, 2004 | 13.75 | 13.75 | 13.33 | 13.43 | 181,786 | -0.29(-2.09%) |
Dec 29, 2004 | 13.70 | 13.81 | 13.50 | 13.71 | 118,049 | -0.00(-0.03%) |
Dec 28, 2004 | 13.69 | 13.75 | 13.51 | 13.72 | 323,149 | +0.01(+0.06%) |
Dec 27, 2004 | 13.79 | 13.87 | 13.67 | 13.71 | 233,123 | +0.08(+0.59%) |
Dec 23, 2004 | 13.59 | 14.20 | 13.35 | 13.63 | 372,998 | +0.08(+0.59%) |
Dec 22, 2004 | 12.96 | 13.73 | 12.96 | 13.55 | 741,284 | +0.69(+5.33%) |
Dec 21, 2004 | 12.22 | 13.01 | 12.20 | 12.86 | 533,208 | +0.60(+4.93%) |
Dec 20, 2004 | 12.28 | 12.50 | 12.22 | 12.26 | 383,166 | -0.04(-0.36%) |
Dec 17, 2004 | 12.75 | 12.80 | 12.30 | 12.30 | 478,647 | -0.42(-3.30%) |
Dec 16, 2004 | 12.88 | 12.98 | 12.62 | 12.72 | 140,866 | -0.16(-1.25%) |
Dec 15, 2004 | 12.83 | 12.90 | 12.79 | 12.88 | 431,030 | +0.10(+0.76%) |
Dec 14, 2004 | 12.68 | 13.04 | 12.60 | 12.79 | 348,941 | +0.09(+0.70%) |
Dec 13, 2004 | 11.85 | 12.77 | 11.85 | 12.70 | 976,887 | +1.00(+8.55%) |
Dec 10, 2004 | 11.87 | 11.92 | 11.44 | 11.70 | 821,141 | -0.37(-3.04%) |
Dec 09, 2004 | 12.10 | 12.24 | 12.00 | 12.06 | 415,406 | -0.04(-0.33%) |
Dec 08, 2004 | 12.01 | 12.24 | 11.92 | 12.10 | 410,694 | +0.10(+0.81%) |
Dec 07, 2004 | 12.74 | 12.77 | 11.64 | 12.01 | 1,903,678 | -0.76(-5.97%) |
Dec 06, 2004 | 12.60 | 13.00 | 12.59 | 12.77 | 297,852 | +0.17(+1.34%) |
Dec 03, 2004 | 12.35 | 12.63 | 12.30 | 12.60 | 258,420 | +0.21(+1.69%) |
Dec 02, 2004 | 13.14 | 13.27 | 12.26 | 12.39 | 522,048 | -0.73(-5.59%) |
Dec 01, 2004 | 12.78 | 13.21 | 12.73 | 13.12 | 545,608 | +0.47(+3.70%) |
Nov 30, 2004 | 12.10 | 12.76 | 12.04 | 12.66 | 535,936 | +0.56(+4.63%) |
Nov 29, 2004 | 12.06 | 12.33 | 12.02 | 12.10 | 584,793 | +0.22(+1.87%) |
Nov 26, 2004 | 11.69 | 11.89 | 11.62 | 11.87 | 136,154 | +0.18(+1.55%) |
Nov 24, 2004 | 11.89 | 11.94 | 11.61 | 11.69 | 367,789 | -0.20(-1.66%) |
Nov 23, 2004 | 11.89 | 11.92 | 11.69 | 11.89 | 236,347 | -0.02(-0.14%) |
Nov 22, 2004 | 11.81 | 11.92 | 11.70 | 11.91 | 325,877 | +0.08(+0.72%) |
Nov 19, 2004 | 11.96 | 12.01 | 11.73 | 11.82 | 387,382 | -0.14(-1.15%) |
Nov 18, 2004 | 11.87 | 12.10 | 11.80 | 11.96 | 491,791 | +0.12(+0.99%) |
Nov 17, 2004 | 11.21 | 11.92 | 11.21 | 11.84 | 788,156 | +0.65(+5.84%) |
Nov 16, 2004 | 10.68 | 11.40 | 10.68 | 11.19 | 1,294,084 | +0.60(+5.71%) |
Nov 15, 2004 | 10.52 | 10.58 | 10.48 | 10.58 | 363,573 | +0.10(+0.96%) |
Nov 12, 2004 | 10.10 | 10.48 | 10.10 | 10.48 | 345,469 | +0.44(+4.42%) |
Nov 11, 2004 | 10.04 | 10.08 | 10.02 | 10.04 | 536,184 | +0.02(+0.24%) |
Nov 10, 2004 | 10.03 | 10.04 | 9.980 | 10.02 | 413,670 | -0.02(-0.16%) |
Nov 09, 2004 | 10.05 | 10.08 | 10.01 | 10.03 | 319,677 | -0.02(-0.16%) |
Nov 08, 2004 | 10.14 | 10.20 | 10.04 | 10.05 | 453,351 | -0.02(-0.20%) |
Nov 05, 2004 | 9.758 | 10.64 | 9.758 | 10.07 | 706,811 | +0.37(+3.83%) |
Nov 04, 2004 | 9.637 | 9.714 | 9.637 | 9.697 | 329,101 | +0.06(+0.63%) |
Nov 03, 2004 | 9.778 | 9.895 | 9.589 | 9.637 | 625,714 | +0.09(+0.97%) |
Nov 02, 2004 | 9.637 | 9.738 | 9.536 | 9.544 | 714,995 | +0.25(+2.69%) |