Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.28 | 11.60 | 11.28 | 11.57 | 157,001 | +0.35(+3.14%) |
Jan 28, 2005 | 11.25 | 11.31 | 11.10 | 11.22 | 132,898 | +0.00(+0.04%) |
Jan 27, 2005 | 11.15 | 11.31 | 11.14 | 11.22 | 176,681 | +0.07(+0.67%) |
Jan 26, 2005 | 11.07 | 11.17 | 11.05 | 11.14 | 113,439 | +0.09(+0.78%) |
Jan 25, 2005 | 11.19 | 11.24 | 11.04 | 11.06 | 143,291 | -0.12(-1.05%) |
Jan 24, 2005 | 11.35 | 11.41 | 11.15 | 11.17 | 188,622 | -0.12(-1.06%) |
Jan 21, 2005 | 11.34 | 11.39 | 11.27 | 11.29 | 187,517 | -0.06(-0.50%) |
Jan 20, 2005 | 11.24 | 11.41 | 11.22 | 11.35 | 168,278 | +0.07(+0.66%) |
Jan 19, 2005 | 11.45 | 11.49 | 11.25 | 11.28 | 246,337 | -0.21(-1.83%) |
Jan 18, 2005 | 11.25 | 11.53 | 11.22 | 11.49 | 216,042 | +0.22(+1.97%) |
Jan 14, 2005 | 11.23 | 11.30 | 11.15 | 11.26 | 118,746 | +0.09(+0.85%) |
Jan 13, 2005 | 11.27 | 11.32 | 11.14 | 11.17 | 193,929 | -0.09(-0.76%) |
Jan 12, 2005 | 11.18 | 11.33 | 11.11 | 11.26 | 251,644 | +0.07(+0.59%) |
Jan 11, 2005 | 11.26 | 11.31 | 11.16 | 11.19 | 288,794 | -0.10(-0.92%) |
Jan 10, 2005 | 11.19 | 11.41 | 11.19 | 11.29 | 220,465 | +0.05(+0.42%) |
Jan 07, 2005 | 11.49 | 11.53 | 11.24 | 11.25 | 263,364 | -0.25(-2.18%) |
Jan 06, 2005 | 11.52 | 11.62 | 11.48 | 11.50 | 206,091 | -0.08(-0.68%) |
Jan 05, 2005 | 11.79 | 11.79 | 11.53 | 11.58 | 371,717 | -0.25(-2.10%) |
Jan 04, 2005 | 12.21 | 12.22 | 11.81 | 11.83 | 501,298 | -0.66(-5.25%) |
Jan 03, 2005 | 12.94 | 12.94 | 12.45 | 12.48 | 175,576 | -0.50(-3.85%) |
Dec 31, 2004 | 12.84 | 13.01 | 12.80 | 12.98 | 127,370 | +0.09(+0.67%) |
Dec 30, 2004 | 12.93 | 13.11 | 12.90 | 12.90 | 74,962 | -0.09(-0.68%) |
Dec 29, 2004 | 13.05 | 13.05 | 12.88 | 12.98 | 100,392 | -0.10(-0.78%) |
Dec 28, 2004 | 12.88 | 13.09 | 12.88 | 13.09 | 69,655 | +0.20(+1.53%) |
Dec 27, 2004 | 13.20 | 13.20 | 12.89 | 12.89 | 78,942 | -0.29(-2.23%) |
Dec 23, 2004 | 13.23 | 13.28 | 13.05 | 13.18 | 250,981 | +0.07(+0.52%) |
Dec 22, 2004 | 13.13 | 13.22 | 13.02 | 13.11 | 243,904 | +0.03(+0.26%) |
Dec 21, 2004 | 12.87 | 13.10 | 12.87 | 13.08 | 186,411 | +0.25(+1.94%) |
Dec 20, 2004 | 12.95 | 12.95 | 12.79 | 12.83 | 114,544 | -0.11(-0.87%) |
Dec 17, 2004 | 12.82 | 12.95 | 12.78 | 12.95 | 262,037 | +0.11(+0.88%) |
Dec 16, 2004 | 12.92 | 12.97 | 12.81 | 12.83 | 202,111 | -0.11(-0.84%) |
Dec 15, 2004 | 12.96 | 12.99 | 12.81 | 12.94 | 212,725 | +0.02(+0.14%) |
Dec 14, 2004 | 12.52 | 12.92 | 12.46 | 12.92 | 361,987 | +0.38(+3.05%) |
Dec 13, 2004 | 12.28 | 12.55 | 12.28 | 12.54 | 224,666 | +0.21(+1.67%) |
Dec 10, 2004 | 12.15 | 12.33 | 12.06 | 12.33 | 440,709 | -0.04(-0.33%) |
Dec 09, 2004 | 12.54 | 12.54 | 12.26 | 12.38 | 240,588 | -0.17(-1.39%) |
Dec 08, 2004 | 12.56 | 12.68 | 12.49 | 12.55 | 172,480 | -0.05(-0.38%) |
Dec 07, 2004 | 13.00 | 13.04 | 12.60 | 12.60 | 140,416 | -0.41(-3.13%) |
Dec 06, 2004 | 13.21 | 13.21 | 13.00 | 13.00 | 149,483 | -0.20(-1.52%) |
Dec 03, 2004 | 13.34 | 13.36 | 13.19 | 13.21 | 118,303 | -0.13(-0.98%) |
Dec 02, 2004 | 13.33 | 13.44 | 13.30 | 13.34 | 96,854 | -0.05(-0.34%) |
Dec 01, 2004 | 13.46 | 13.54 | 13.33 | 13.38 | 271,324 | -0.10(-0.70%) |
Nov 30, 2004 | 13.34 | 13.51 | 13.34 | 13.48 | 164,962 | +0.09(+0.64%) |
Nov 29, 2004 | 13.28 | 13.45 | 13.22 | 13.39 | 148,598 | +0.14(+1.04%) |
Nov 26, 2004 | 13.28 | 13.31 | 13.25 | 13.25 | 67,665 | -0.02(-0.15%) |
Nov 24, 2004 | 13.19 | 13.31 | 13.12 | 13.27 | 246,337 | +0.16(+1.24%) |
Nov 23, 2004 | 12.80 | 13.11 | 12.80 | 13.11 | 264,912 | +0.31(+2.44%) |
Nov 22, 2004 | 12.46 | 12.80 | 12.45 | 12.80 | 289,678 | +0.31(+2.44%) |
Nov 19, 2004 | 12.55 | 12.55 | 12.39 | 12.49 | 152,357 | -0.07(-0.58%) |
Nov 18, 2004 | 12.58 | 12.64 | 12.55 | 12.57 | 159,212 | -0.02(-0.14%) |
Nov 17, 2004 | 12.53 | 12.65 | 12.53 | 12.58 | 188,622 | +0.09(+0.71%) |
Nov 16, 2004 | 12.62 | 12.79 | 12.49 | 12.49 | 241,693 | -0.15(-1.16%) |
Nov 15, 2004 | 12.65 | 12.72 | 12.57 | 12.64 | 81,596 | -0.01(-0.05%) |
Nov 12, 2004 | 12.54 | 12.65 | 12.50 | 12.65 | 72,309 | +0.13(+1.07%) |
Nov 11, 2004 | 12.42 | 12.58 | 12.40 | 12.52 | 147,713 | +0.11(+0.91%) |
Nov 10, 2004 | 12.44 | 12.46 | 12.38 | 12.40 | 98,181 | -0.03(-0.24%) |
Nov 09, 2004 | 12.43 | 12.45 | 12.38 | 12.43 | 180,441 | +0.00(+0.02%) |
Nov 08, 2004 | 12.57 | 12.60 | 12.39 | 12.43 | 114,765 | -0.20(-1.58%) |
Nov 05, 2004 | 12.66 | 12.75 | 12.55 | 12.63 | 94,200 | -0.03(-0.27%) |
Nov 04, 2004 | 12.37 | 12.66 | 12.33 | 12.66 | 164,740 | +0.29(+2.38%) |
Nov 03, 2004 | 12.16 | 12.44 | 12.16 | 12.37 | 247,221 | +0.46(+3.89%) |
Nov 02, 2004 | 12.54 | 12.54 | 11.85 | 11.90 | 465,697 | -0.64(-5.08%) |