Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.86 | 13.28 | 12.67 | 12.92 | 165,010 | +0.09(+0.69%) |
Jan 28, 2005 | 12.79 | 12.88 | 12.53 | 12.83 | 85,877 | -0.09(-0.69%) |
Jan 27, 2005 | 13.43 | 13.55 | 12.79 | 12.92 | 29,822 | -0.19(-1.47%) |
Jan 26, 2005 | 12.89 | 13.19 | 12.27 | 13.11 | 45,354 | +0.31(+2.45%) |
Jan 25, 2005 | 12.87 | 12.98 | 12.64 | 12.80 | 19,280 | +0.12(+0.95%) |
Jan 24, 2005 | 13.12 | 13.12 | 12.68 | 12.68 | 17,424 | -0.39(-3.02%) |
Jan 21, 2005 | 13.18 | 13.18 | 12.88 | 13.07 | 25,454 | +0.00(+0.00%) |
Jan 20, 2005 | 13.28 | 13.31 | 12.89 | 13.07 | 73,233 | -0.31(-2.35%) |
Jan 19, 2005 | 13.70 | 14.08 | 13.35 | 13.39 | 49,348 | -0.52(-3.71%) |
Jan 18, 2005 | 13.48 | 14.01 | 13.14 | 13.90 | 60,291 | +0.23(+1.65%) |
Jan 14, 2005 | 13.60 | 13.98 | 13.47 | 13.68 | 64,384 | -0.01(-0.06%) |
Jan 13, 2005 | 13.48 | 13.80 | 13.43 | 13.68 | 44,387 | -0.17(-1.22%) |
Jan 12, 2005 | 13.26 | 13.88 | 13.21 | 13.85 | 70,602 | +0.45(+3.36%) |
Jan 11, 2005 | 13.43 | 13.43 | 12.92 | 13.40 | 85,676 | -0.17(-1.25%) |
Jan 10, 2005 | 13.79 | 13.88 | 13.46 | 13.57 | 63,544 | -0.40(-2.88%) |
Jan 07, 2005 | 14.33 | 14.33 | 13.86 | 13.97 | 44,301 | -0.21(-1.48%) |
Jan 06, 2005 | 14.09 | 14.33 | 13.98 | 14.18 | 124,479 | -0.02(-0.17%) |
Jan 05, 2005 | 14.03 | 14.31 | 14.03 | 14.21 | 89,268 | +0.03(+0.23%) |
Jan 04, 2005 | 14.15 | 14.41 | 14.09 | 14.17 | 131,140 | -0.22(-1.51%) |
Jan 03, 2005 | 14.04 | 14.86 | 13.96 | 14.39 | 305,256 | -0.05(-0.33%) |
Dec 31, 2004 | 14.25 | 14.57 | 14.17 | 14.44 | 72,432 | +0.15(+1.07%) |
Dec 30, 2004 | 14.00 | 14.45 | 14.00 | 14.29 | 121,259 | +0.60(+4.35%) |
Dec 29, 2004 | 13.65 | 13.80 | 13.53 | 13.69 | 48,329 | +0.05(+0.35%) |
Dec 28, 2004 | 13.37 | 13.64 | 13.04 | 13.64 | 92,186 | +0.29(+2.17%) |
Dec 27, 2004 | 13.02 | 13.37 | 13.02 | 13.35 | 155,425 | +0.43(+3.30%) |
Dec 23, 2004 | 12.93 | 13.20 | 12.88 | 12.93 | 92,683 | -0.02(-0.19%) |
Dec 22, 2004 | 13.09 | 13.10 | 12.58 | 12.95 | 25,966 | +0.03(+0.25%) |
Dec 21, 2004 | 13.09 | 13.14 | 12.86 | 12.92 | 40,502 | +0.06(+0.44%) |
Dec 20, 2004 | 13.22 | 13.32 | 12.77 | 12.86 | 80,135 | -0.13(-0.99%) |
Dec 17, 2004 | 13.08 | 13.18 | 12.59 | 12.99 | 137,410 | +0.02(+0.19%) |
Dec 16, 2004 | 13.28 | 13.33 | 12.88 | 12.97 | 49,820 | -0.19(-1.47%) |
Dec 15, 2004 | 13.28 | 13.28 | 12.90 | 13.16 | 50,317 | -0.01(-0.06%) |
Dec 14, 2004 | 13.23 | 13.32 | 13.04 | 13.17 | 50,069 | -0.05(-0.37%) |
Dec 13, 2004 | 12.76 | 13.23 | 12.76 | 13.22 | 170,831 | +0.27(+2.05%) |
Dec 10, 2004 | 12.96 | 13.06 | 12.84 | 12.95 | 94,298 | -0.10(-0.80%) |
Dec 09, 2004 | 13.04 | 13.11 | 12.84 | 13.06 | 47,211 | -0.01(-0.06%) |
Dec 08, 2004 | 12.74 | 13.12 | 12.74 | 13.06 | 69,202 | +0.32(+2.53%) |
Dec 07, 2004 | 13.12 | 13.39 | 12.74 | 12.74 | 84,483 | -0.38(-2.88%) |
Dec 06, 2004 | 13.29 | 13.39 | 13.10 | 13.12 | 134,428 | -0.23(-1.69%) |
Dec 03, 2004 | 13.23 | 13.43 | 13.10 | 13.35 | 189,840 | +0.00(+0.00%) |
Dec 02, 2004 | 13.28 | 13.44 | 13.12 | 13.35 | 66,220 | +0.07(+0.55%) |
Dec 01, 2004 | 13.28 | 13.52 | 12.97 | 13.27 | 97,280 | +0.14(+1.04%) |
Nov 30, 2004 | 13.23 | 13.28 | 13.06 | 13.14 | 42,241 | -0.20(-1.51%) |
Nov 29, 2004 | 13.28 | 13.37 | 13.12 | 13.34 | 72,929 | +0.18(+1.35%) |
Nov 26, 2004 | 13.24 | 13.24 | 13.02 | 13.16 | 19,878 | -0.06(-0.49%) |
Nov 24, 2004 | 13.20 | 13.37 | 13.10 | 13.22 | 67,214 | +0.02(+0.18%) |
Nov 23, 2004 | 13.28 | 13.43 | 13.04 | 13.20 | 116,413 | -0.31(-2.26%) |
Nov 22, 2004 | 12.89 | 13.51 | 12.89 | 13.51 | 93,926 | +0.54(+4.16%) |
Nov 19, 2004 | 13.43 | 13.43 | 12.85 | 12.97 | 174,931 | -0.33(-2.48%) |
Nov 18, 2004 | 13.40 | 13.40 | 13.10 | 13.30 | 188,225 | -0.14(-1.08%) |
Nov 17, 2004 | 13.94 | 13.99 | 13.32 | 13.44 | 131,322 | -0.49(-3.52%) |
Nov 16, 2004 | 13.43 | 14.04 | 13.28 | 13.93 | 126,228 | +0.48(+3.59%) |
Nov 15, 2004 | 13.44 | 13.45 | 13.16 | 13.45 | 189,715 | -0.03(-0.24%) |
Nov 12, 2004 | 13.38 | 13.48 | 13.28 | 13.48 | 25,842 | +0.00(+0.00%) |
Nov 11, 2004 | 13.13 | 13.49 | 13.12 | 13.48 | 66,468 | +0.37(+2.82%) |
Nov 10, 2004 | 13.43 | 13.43 | 12.88 | 13.11 | 48,453 | -0.23(-1.69%) |
Nov 09, 2004 | 13.03 | 13.44 | 12.98 | 13.34 | 110,325 | +0.31(+2.35%) |
Nov 08, 2004 | 13.12 | 13.45 | 12.85 | 13.03 | 72,059 | +0.14(+1.06%) |
Nov 05, 2004 | 13.07 | 13.24 | 12.89 | 12.89 | 132,937 | -0.27(-2.08%) |
Nov 04, 2004 | 13.12 | 13.22 | 12.93 | 13.17 | 121,010 | -0.06(-0.49%) |
Nov 03, 2004 | 12.85 | 13.52 | 12.85 | 13.23 | 210,339 | +0.22(+1.67%) |
Nov 02, 2004 | 12.76 | 13.02 | 12.69 | 13.02 | 151,325 | +0.30(+2.34%) |