Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.07 | 13.58 | 13.07 | 13.58 | 60,236 | +0.54(+4.12%) |
Jan 28, 2005 | 12.98 | 13.06 | 12.86 | 13.04 | 16,732 | +0.02(+0.14%) |
Jan 27, 2005 | 12.75 | 13.09 | 12.75 | 13.03 | 20,190 | +0.28(+2.18%) |
Jan 26, 2005 | 12.77 | 12.77 | 12.65 | 12.75 | 20,413 | -0.01(-0.07%) |
Jan 25, 2005 | 12.55 | 12.80 | 12.44 | 12.76 | 52,427 | +0.13(+0.99%) |
Jan 24, 2005 | 12.52 | 12.65 | 12.42 | 12.63 | 39,265 | +0.11(+0.86%) |
Jan 21, 2005 | 12.21 | 12.63 | 12.16 | 12.52 | 36,141 | +0.33(+2.72%) |
Jan 20, 2005 | 12.60 | 12.60 | 12.15 | 12.19 | 25,321 | -0.45(-3.55%) |
Jan 19, 2005 | 12.86 | 12.88 | 12.55 | 12.64 | 32,572 | -0.24(-1.88%) |
Jan 18, 2005 | 12.69 | 12.91 | 12.60 | 12.88 | 37,034 | +0.15(+1.20%) |
Jan 14, 2005 | 12.52 | 12.73 | 12.52 | 12.73 | 14,501 | +0.17(+1.36%) |
Jan 13, 2005 | 12.48 | 12.59 | 12.47 | 12.56 | 21,305 | +0.06(+0.50%) |
Jan 12, 2005 | 12.55 | 12.56 | 12.32 | 12.50 | 39,042 | -0.10(-0.78%) |
Jan 11, 2005 | 12.60 | 12.68 | 12.42 | 12.60 | 23,759 | -0.04(-0.28%) |
Jan 10, 2005 | 12.33 | 12.68 | 12.24 | 12.63 | 30,787 | +0.30(+2.40%) |
Jan 07, 2005 | 12.64 | 12.64 | 12.24 | 12.34 | 33,687 | -0.30(-2.41%) |
Jan 06, 2005 | 12.74 | 12.85 | 12.64 | 12.64 | 17,401 | -0.15(-1.19%) |
Jan 05, 2005 | 13.48 | 13.48 | 12.77 | 12.79 | 29,671 | -0.72(-5.31%) |
Jan 04, 2005 | 13.73 | 13.88 | 13.29 | 13.51 | 89,015 | -0.22(-1.63%) |
Jan 03, 2005 | 13.63 | 13.83 | 13.45 | 13.73 | 276,864 | +0.06(+0.46%) |
Dec 31, 2004 | 13.72 | 13.78 | 13.64 | 13.67 | 10,039 | -0.08(-0.59%) |
Dec 30, 2004 | 13.76 | 13.85 | 13.70 | 13.75 | 282,776 | -0.05(-0.39%) |
Dec 29, 2004 | 13.72 | 13.88 | 13.67 | 13.81 | 15,505 | +0.04(+0.33%) |
Dec 28, 2004 | 13.37 | 13.76 | 13.37 | 13.76 | 15,839 | +0.42(+3.16%) |
Dec 27, 2004 | 13.49 | 13.54 | 13.18 | 13.34 | 37,926 | -0.15(-1.13%) |
Dec 23, 2004 | 13.90 | 13.92 | 13.49 | 13.49 | 45,288 | -0.43(-3.09%) |
Dec 22, 2004 | 13.45 | 13.93 | 13.39 | 13.92 | 189,856 | +0.56(+4.23%) |
Dec 21, 2004 | 13.09 | 13.40 | 13.04 | 13.36 | 113,891 | +0.31(+2.41%) |
Dec 20, 2004 | 12.91 | 13.09 | 12.86 | 13.04 | 38,930 | +0.16(+1.25%) |
Dec 17, 2004 | 12.73 | 12.94 | 12.67 | 12.88 | 34,468 | +0.13(+0.98%) |
Dec 16, 2004 | 12.91 | 12.91 | 12.73 | 12.76 | 24,986 | -0.21(-1.59%) |
Dec 15, 2004 | 12.73 | 12.96 | 12.69 | 12.96 | 18,405 | +0.23(+1.83%) |
Dec 14, 2004 | 12.73 | 12.81 | 12.46 | 12.73 | 39,042 | -0.04(-0.35%) |
Dec 13, 2004 | 12.82 | 12.82 | 12.64 | 12.77 | 32,795 | -0.10(-0.77%) |
Dec 10, 2004 | 12.88 | 12.98 | 12.65 | 12.87 | 23,090 | -0.10(-0.76%) |
Dec 09, 2004 | 12.64 | 12.98 | 12.55 | 12.97 | 42,834 | +0.35(+2.77%) |
Dec 08, 2004 | 12.42 | 12.62 | 12.36 | 12.62 | 23,871 | +0.21(+1.66%) |
Dec 07, 2004 | 12.33 | 12.42 | 12.28 | 12.42 | 58,451 | +0.07(+0.58%) |
Dec 06, 2004 | 12.33 | 12.42 | 12.33 | 12.34 | 27,329 | -0.03(-0.22%) |
Dec 03, 2004 | 12.29 | 12.39 | 12.24 | 12.37 | 46,962 | +0.04(+0.36%) |
Dec 02, 2004 | 12.34 | 12.36 | 12.27 | 12.33 | 125,827 | +0.00(+0.00%) |
Dec 01, 2004 | 12.37 | 12.60 | 12.13 | 12.33 | 57,893 | +0.00(+0.00%) |
Nov 30, 2004 | 12.51 | 12.54 | 12.26 | 12.33 | 15,728 | -0.16(-1.29%) |
Nov 29, 2004 | 12.58 | 12.58 | 12.34 | 12.49 | 25,210 | -0.18(-1.42%) |
Nov 26, 2004 | 12.62 | 12.70 | 12.62 | 12.67 | 1,673 | +0.01(+0.07%) |
Nov 24, 2004 | 12.71 | 12.76 | 12.42 | 12.66 | 19,967 | -0.03(-0.21%) |
Nov 23, 2004 | 12.28 | 12.69 | 11.86 | 12.69 | 109,206 | +0.64(+5.28%) |
Nov 22, 2004 | 11.96 | 12.10 | 11.96 | 12.05 | 66,817 | -0.17(-1.39%) |
Nov 19, 2004 | 12.33 | 12.33 | 11.99 | 12.22 | 46,962 | -0.16(-1.30%) |
Nov 18, 2004 | 12.37 | 12.51 | 12.32 | 12.38 | 83,326 | -0.17(-1.36%) |
Nov 17, 2004 | 12.19 | 12.90 | 11.92 | 12.55 | 239,272 | +0.04(+0.36%) |
Nov 16, 2004 | 12.64 | 12.76 | 12.11 | 12.51 | 69,718 | -0.35(-2.72%) |
Nov 15, 2004 | 12.82 | 12.91 | 12.69 | 12.86 | 38,149 | -0.04(-0.28%) |
Nov 12, 2004 | 12.98 | 12.98 | 12.77 | 12.89 | 16,063 | -0.15(-1.17%) |
Nov 11, 2004 | 12.64 | 13.12 | 12.60 | 13.04 | 83,996 | +0.40(+3.19%) |
Nov 10, 2004 | 12.37 | 12.68 | 12.30 | 12.64 | 58,897 | +0.23(+1.88%) |
Nov 09, 2004 | 12.37 | 12.60 | 12.30 | 12.41 | 28,668 | +0.04(+0.29%) |
Nov 08, 2004 | 12.13 | 12.51 | 12.01 | 12.37 | 142,224 | +0.24(+2.00%) |
Nov 05, 2004 | 12.06 | 12.20 | 11.94 | 12.13 | 73,733 | +0.04(+0.37%) |
Nov 04, 2004 | 12.19 | 12.21 | 11.97 | 12.08 | 69,383 | -0.05(-0.44%) |
Nov 03, 2004 | 11.65 | 12.25 | 11.65 | 12.14 | 177,920 | +0.43(+3.68%) |
Nov 02, 2004 | 11.65 | 11.77 | 11.65 | 11.71 | 55,439 | +0.04(+0.31%) |