Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.40 | 10.76 | 10.40 | 10.49 | 880,894 | +0.13(+1.25%) |
Jan 28, 2005 | 10.40 | 10.40 | 10.18 | 10.36 | 771,511 | -0.01(-0.09%) |
Jan 27, 2005 | 10.57 | 10.64 | 10.21 | 10.37 | 1,122,335 | -0.17(-1.58%) |
Jan 26, 2005 | 10.91 | 10.91 | 10.19 | 10.54 | 1,626,598 | -0.36(-3.31%) |
Jan 25, 2005 | 11.13 | 11.44 | 10.71 | 10.90 | 1,751,314 | -0.26(-2.32%) |
Jan 24, 2005 | 11.67 | 11.80 | 10.51 | 11.16 | 2,081,946 | -0.51(-4.36%) |
Jan 21, 2005 | 11.88 | 12.04 | 11.64 | 11.67 | 595,289 | -0.18(-1.49%) |
Jan 20, 2005 | 11.82 | 12.16 | 11.75 | 11.84 | 609,434 | -0.13(-1.08%) |
Jan 19, 2005 | 12.27 | 12.73 | 11.90 | 11.97 | 603,063 | -0.30(-2.42%) |
Jan 18, 2005 | 12.00 | 12.27 | 11.72 | 12.27 | 936,395 | +0.07(+0.61%) |
Jan 14, 2005 | 12.22 | 12.30 | 12.09 | 12.20 | 443,902 | +0.02(+0.15%) |
Jan 13, 2005 | 12.03 | 12.40 | 11.99 | 12.18 | 961,014 | +0.19(+1.54%) |
Jan 12, 2005 | 12.08 | 12.16 | 11.84 | 11.99 | 921,926 | -0.14(-1.14%) |
Jan 11, 2005 | 12.22 | 12.41 | 11.88 | 12.13 | 1,114,992 | -0.14(-1.13%) |
Jan 10, 2005 | 12.04 | 12.43 | 12.04 | 12.27 | 948,704 | +0.24(+2.00%) |
Jan 07, 2005 | 12.10 | 12.25 | 11.80 | 12.03 | 972,892 | -0.01(-0.08%) |
Jan 06, 2005 | 11.85 | 12.10 | 11.67 | 12.04 | 1,429,968 | +0.15(+1.25%) |
Jan 05, 2005 | 12.32 | 12.36 | 11.50 | 11.89 | 2,150,621 | -0.52(-4.18%) |
Jan 04, 2005 | 12.77 | 12.98 | 12.23 | 12.41 | 1,329,871 | -0.36(-2.83%) |
Jan 03, 2005 | 12.68 | 12.78 | 12.49 | 12.77 | 992,760 | +0.17(+1.32%) |
Dec 31, 2004 | 12.64 | 12.86 | 12.52 | 12.60 | 331,280 | -0.04(-0.29%) |
Dec 30, 2004 | 12.97 | 13.09 | 12.60 | 12.64 | 404,597 | -0.23(-1.80%) |
Dec 29, 2004 | 13.06 | 13.36 | 12.69 | 12.87 | 1,044,482 | -0.09(-0.71%) |
Dec 28, 2004 | 12.60 | 13.14 | 12.60 | 12.97 | 731,990 | +0.39(+3.09%) |
Dec 27, 2004 | 12.75 | 13.01 | 12.47 | 12.58 | 794,510 | -0.17(-1.31%) |
Dec 23, 2004 | 12.77 | 13.03 | 12.61 | 12.74 | 885,321 | +0.06(+0.51%) |
Dec 22, 2004 | 12.62 | 12.76 | 12.32 | 12.68 | 1,014,248 | +0.15(+1.18%) |
Dec 21, 2004 | 12.46 | 12.73 | 12.35 | 12.53 | 585,679 | +0.07(+0.59%) |
Dec 20, 2004 | 12.49 | 13.20 | 12.39 | 12.46 | 798,937 | -0.06(-0.44%) |
Dec 17, 2004 | 12.86 | 12.87 | 12.50 | 12.51 | 605,979 | -0.36(-2.81%) |
Dec 16, 2004 | 12.97 | 13.20 | 12.77 | 12.87 | 1,789,970 | +0.04(+0.29%) |
Dec 15, 2004 | 12.27 | 12.87 | 12.27 | 12.84 | 1,764,487 | +0.60(+4.92%) |
Dec 14, 2004 | 12.56 | 12.83 | 12.09 | 12.23 | 1,663,743 | -0.23(-1.86%) |
Dec 13, 2004 | 12.22 | 12.60 | 11.92 | 12.47 | 789,651 | +0.22(+1.82%) |
Dec 10, 2004 | 11.95 | 12.56 | 11.92 | 12.24 | 950,972 | +0.23(+1.93%) |
Dec 09, 2004 | 12.13 | 12.22 | 11.98 | 12.01 | 979,802 | -0.12(-0.99%) |
Dec 08, 2004 | 12.07 | 12.49 | 11.95 | 12.13 | 1,055,280 | +0.24(+2.03%) |
Dec 07, 2004 | 12.24 | 12.66 | 11.88 | 11.89 | 1,218,652 | -0.63(-5.03%) |
Dec 06, 2004 | 12.67 | 12.83 | 12.50 | 12.52 | 755,206 | -0.21(-1.67%) |
Dec 03, 2004 | 12.53 | 12.85 | 12.35 | 12.73 | 959,934 | +0.19(+1.55%) |
Dec 02, 2004 | 12.71 | 13.15 | 12.09 | 12.54 | 1,577,899 | -0.26(-2.03%) |
Dec 01, 2004 | 12.53 | 13.25 | 12.39 | 12.80 | 1,651,757 | +0.20(+1.62%) |
Nov 30, 2004 | 12.30 | 12.69 | 11.99 | 12.60 | 1,920,193 | +0.37(+3.03%) |
Nov 29, 2004 | 11.85 | 12.32 | 11.34 | 12.22 | 2,737,271 | +0.00(+0.00%) |
Nov 26, 2004 | 12.72 | 12.84 | 12.10 | 12.22 | 904,001 | -0.58(-4.55%) |
Nov 24, 2004 | 12.31 | 13.09 | 12.31 | 12.81 | 1,339,373 | +0.51(+4.14%) |
Nov 23, 2004 | 12.22 | 12.66 | 11.97 | 12.30 | 1,478,018 | +0.08(+0.68%) |
Nov 22, 2004 | 11.21 | 12.22 | 11.11 | 12.22 | 1,784,679 | +0.36(+3.05%) |
Nov 19, 2004 | 11.76 | 12.78 | 11.72 | 11.85 | 1,966,840 | +0.00(+0.00%) |
Nov 18, 2004 | 11.92 | 12.12 | 11.67 | 11.85 | 1,953,343 | -0.14(-1.16%) |
Nov 17, 2004 | 12.28 | 12.57 | 11.64 | 11.99 | 3,557,481 | -0.26(-2.12%) |
Nov 16, 2004 | 12.97 | 12.97 | 12.23 | 12.25 | 1,856,053 | -0.71(-5.50%) |
Nov 15, 2004 | 12.52 | 13.80 | 11.63 | 12.97 | 6,555,199 | -0.38(-2.85%) |
Nov 12, 2004 | 13.84 | 13.88 | 12.68 | 13.35 | 3,160,010 | -0.50(-3.61%) |
Nov 11, 2004 | 13.50 | 14.35 | 13.45 | 13.85 | 3,056,350 | +0.44(+3.25%) |
Nov 10, 2004 | 11.55 | 13.65 | 11.39 | 13.41 | 5,419,798 | +1.92(+16.68%) |
Nov 09, 2004 | 11.74 | 11.84 | 11.18 | 11.49 | 2,082,810 | -0.25(-2.13%) |
Nov 08, 2004 | 12.41 | 12.50 | 11.58 | 11.74 | 1,942,113 | -0.63(-5.09%) |
Nov 05, 2004 | 11.90 | 12.76 | 11.77 | 12.37 | 3,072,115 | +0.70(+6.03%) |
Nov 04, 2004 | 11.22 | 11.81 | 11.22 | 11.67 | 1,716,220 | +0.46(+4.13%) |
Nov 03, 2004 | 10.94 | 11.89 | 10.93 | 11.21 | 5,696,656 | +1.40(+14.26%) |
Nov 02, 2004 | 9.743 | 10.21 | 9.724 | 9.807 | 968,573 | +0.00(+0.00%) |