Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.93 | 11.23 | 10.78 | 11.18 | 141,448 | +0.46(+4.29%) |
Jan 28, 2005 | 10.91 | 10.95 | 10.38 | 10.72 | 192,646 | -0.35(-3.13%) |
Jan 27, 2005 | 10.88 | 11.20 | 10.58 | 11.07 | 249,709 | +0.00(+0.00%) |
Jan 26, 2005 | 11.43 | 11.44 | 10.91 | 11.07 | 247,326 | -0.49(-4.20%) |
Jan 25, 2005 | 11.60 | 11.72 | 11.43 | 11.56 | 111,025 | +0.03(+0.30%) |
Jan 24, 2005 | 11.81 | 12.18 | 11.43 | 11.52 | 188,088 | -0.41(-3.42%) |
Jan 21, 2005 | 12.11 | 12.23 | 11.92 | 11.93 | 91,227 | -0.14(-1.15%) |
Jan 20, 2005 | 12.32 | 12.54 | 11.92 | 12.07 | 191,872 | -0.35(-2.80%) |
Jan 19, 2005 | 12.31 | 12.76 | 12.31 | 12.41 | 107,082 | -0.29(-2.25%) |
Jan 18, 2005 | 12.53 | 12.82 | 12.30 | 12.70 | 188,204 | -0.03(-0.27%) |
Jan 14, 2005 | 12.80 | 12.91 | 12.22 | 12.74 | 131,521 | +0.04(+0.34%) |
Jan 13, 2005 | 12.99 | 13.00 | 12.63 | 12.69 | 230,586 | -0.10(-0.75%) |
Jan 12, 2005 | 12.25 | 13.01 | 12.25 | 12.79 | 207,136 | +0.53(+4.32%) |
Jan 11, 2005 | 12.50 | 12.50 | 11.84 | 12.26 | 123,039 | -0.22(-1.74%) |
Jan 10, 2005 | 11.98 | 12.56 | 11.85 | 12.48 | 258,322 | +0.59(+4.96%) |
Jan 07, 2005 | 11.97 | 12.15 | 11.85 | 11.89 | 109,531 | -0.19(-1.58%) |
Jan 06, 2005 | 12.28 | 12.35 | 11.94 | 12.08 | 145,187 | -0.28(-2.25%) |
Jan 05, 2005 | 12.69 | 12.69 | 12.03 | 12.35 | 359,230 | -0.22(-1.73%) |
Jan 04, 2005 | 13.18 | 13.32 | 12.52 | 12.57 | 313,654 | -0.68(-5.11%) |
Jan 03, 2005 | 13.79 | 13.79 | 13.14 | 13.25 | 340,939 | -0.49(-3.60%) |
Dec 31, 2004 | 13.84 | 13.87 | 13.71 | 13.74 | 294,161 | -0.08(-0.57%) |
Dec 30, 2004 | 13.89 | 14.10 | 13.79 | 13.82 | 178,087 | +0.00(+0.00%) |
Dec 29, 2004 | 13.78 | 13.89 | 13.69 | 13.82 | 132,441 | -0.06(-0.44%) |
Dec 28, 2004 | 13.66 | 13.90 | 13.57 | 13.88 | 138,551 | +0.19(+1.39%) |
Dec 27, 2004 | 13.86 | 14.00 | 13.67 | 13.69 | 275,027 | +0.13(+0.96%) |
Dec 23, 2004 | 13.45 | 13.72 | 13.39 | 13.56 | 78,612 | +0.11(+0.84%) |
Dec 22, 2004 | 13.10 | 13.61 | 13.10 | 13.45 | 168,290 | +0.29(+2.24%) |
Dec 21, 2004 | 13.29 | 13.31 | 13.10 | 13.15 | 79,188 | +0.01(+0.07%) |
Dec 20, 2004 | 13.27 | 13.36 | 12.97 | 13.14 | 318,137 | -0.10(-0.79%) |
Dec 17, 2004 | 13.25 | 13.25 | 13.05 | 13.25 | 129,329 | +0.06(+0.46%) |
Dec 16, 2004 | 13.31 | 13.31 | 13.05 | 13.19 | 207,711 | -0.16(-1.23%) |
Dec 15, 2004 | 13.10 | 13.40 | 12.98 | 13.35 | 184,888 | +0.23(+1.72%) |
Dec 14, 2004 | 13.03 | 13.32 | 12.94 | 13.13 | 241,484 | +0.16(+1.20%) |
Dec 13, 2004 | 12.67 | 13.01 | 12.62 | 12.97 | 359,403 | +0.14(+1.08%) |
Dec 10, 2004 | 12.97 | 12.97 | 12.52 | 12.83 | 250,590 | -0.13(-1.00%) |
Dec 09, 2004 | 12.97 | 13.01 | 12.62 | 12.96 | 238,833 | +0.08(+0.61%) |
Dec 08, 2004 | 12.85 | 13.03 | 12.73 | 12.88 | 110,310 | -0.04(-0.34%) |
Dec 07, 2004 | 12.93 | 13.05 | 12.70 | 12.93 | 336,580 | -0.18(-1.39%) |
Dec 06, 2004 | 13.26 | 13.26 | 12.80 | 13.11 | 187,424 | -0.06(-0.46%) |
Dec 03, 2004 | 13.39 | 13.39 | 13.01 | 13.17 | 122,759 | -0.07(-0.52%) |
Dec 02, 2004 | 13.36 | 13.36 | 13.05 | 13.24 | 176,128 | -0.03(-0.26%) |
Dec 01, 2004 | 13.13 | 13.31 | 13.04 | 13.27 | 191,804 | -0.15(-1.10%) |
Nov 30, 2004 | 13.88 | 13.88 | 13.40 | 13.42 | 141,317 | -0.25(-1.84%) |
Nov 29, 2004 | 13.92 | 13.92 | 13.45 | 13.67 | 169,903 | +0.10(+0.70%) |
Nov 26, 2004 | 13.40 | 14.31 | 13.35 | 13.58 | 304,881 | +0.34(+2.56%) |
Nov 24, 2004 | 13.23 | 13.33 | 12.92 | 13.24 | 515,474 | +0.03(+0.20%) |
Nov 23, 2004 | 13.01 | 13.23 | 12.79 | 13.21 | 360,440 | +0.45(+3.53%) |
Nov 22, 2004 | 12.97 | 13.13 | 12.67 | 12.76 | 166,906 | -0.18(-1.41%) |
Nov 19, 2004 | 13.02 | 13.39 | 12.87 | 12.94 | 237,335 | -0.16(-1.19%) |
Nov 18, 2004 | 12.71 | 13.30 | 12.71 | 13.10 | 474,439 | +0.19(+1.48%) |
Nov 17, 2004 | 12.97 | 13.29 | 12.56 | 12.91 | 227,998 | +0.19(+1.50%) |
Nov 16, 2004 | 12.58 | 13.00 | 12.37 | 12.72 | 517,088 | +0.23(+1.88%) |
Nov 15, 2004 | 11.99 | 12.61 | 11.99 | 12.48 | 298,080 | +0.43(+3.53%) |
Nov 12, 2004 | 12.12 | 12.21 | 12.02 | 12.06 | 240,216 | +0.04(+0.36%) |
Nov 11, 2004 | 11.90 | 12.35 | 11.90 | 12.02 | 370,583 | +0.13(+1.10%) |
Nov 10, 2004 | 12.04 | 12.35 | 11.80 | 11.89 | 509,826 | -0.02(-0.15%) |
Nov 09, 2004 | 11.91 | 12.04 | 11.59 | 11.90 | 434,096 | +0.26(+2.24%) |
Nov 08, 2004 | 12.14 | 12.14 | 11.59 | 11.64 | 162,641 | -0.14(-1.18%) |
Nov 05, 2004 | 12.15 | 12.32 | 11.65 | 11.78 | 274,566 | -0.49(-3.96%) |
Nov 04, 2004 | 12.24 | 12.55 | 12.17 | 12.27 | 158,953 | -0.19(-1.53%) |
Nov 03, 2004 | 12.54 | 12.62 | 12.10 | 12.46 | 216,125 | +0.32(+2.64%) |
Nov 02, 2004 | 12.36 | 12.38 | 11.84 | 12.14 | 159,760 | +0.09(+0.72%) |