Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.45 | 12.55 | 12.36 | 12.45 | 25,255 | -0.14(-1.10%) |
Jan 28, 2005 | 12.64 | 12.64 | 12.36 | 12.59 | 42,988 | +0.09(+0.74%) |
Jan 27, 2005 | 12.45 | 12.69 | 12.27 | 12.50 | 74,618 | +0.09(+0.74%) |
Jan 26, 2005 | 12.45 | 12.69 | 12.36 | 12.41 | 24,518 | +0.23(+1.89%) |
Jan 25, 2005 | 12.59 | 12.59 | 12.13 | 12.18 | 78,563 | -0.46(-3.65%) |
Jan 24, 2005 | 13.33 | 13.33 | 12.50 | 12.64 | 81,381 | -0.46(-3.52%) |
Jan 21, 2005 | 12.59 | 13.19 | 12.59 | 13.10 | 46,370 | +0.37(+2.90%) |
Jan 20, 2005 | 12.45 | 12.78 | 12.45 | 12.73 | 25,927 | +0.09(+0.73%) |
Jan 19, 2005 | 12.92 | 13.01 | 12.45 | 12.64 | 53,828 | -0.14(-1.08%) |
Jan 18, 2005 | 12.36 | 12.87 | 12.32 | 12.78 | 31,759 | +0.28(+2.21%) |
Jan 14, 2005 | 12.59 | 12.73 | 12.41 | 12.50 | 36,767 | -0.37(-2.87%) |
Jan 13, 2005 | 12.69 | 12.87 | 12.59 | 12.87 | 47,389 | +0.14(+1.09%) |
Jan 12, 2005 | 13.24 | 13.38 | 12.73 | 12.73 | 102,085 | -0.28(-2.13%) |
Jan 11, 2005 | 12.96 | 13.05 | 12.69 | 13.01 | 151,469 | +0.32(+2.55%) |
Jan 10, 2005 | 12.45 | 12.87 | 12.41 | 12.69 | 121,617 | +0.32(+2.61%) |
Jan 07, 2005 | 12.59 | 12.64 | 12.18 | 12.36 | 41,211 | +0.00(+0.00%) |
Jan 06, 2005 | 12.69 | 12.69 | 12.09 | 12.36 | 72,276 | -0.37(-2.90%) |
Jan 05, 2005 | 12.45 | 12.82 | 12.32 | 12.73 | 59,920 | +0.09(+0.73%) |
Jan 04, 2005 | 13.05 | 13.28 | 12.32 | 12.64 | 92,698 | -0.46(-3.52%) |
Jan 03, 2005 | 13.47 | 13.47 | 13.10 | 13.10 | 43,921 | -0.51(-3.73%) |
Dec 31, 2004 | 13.65 | 13.79 | 13.52 | 13.61 | 31,737 | +0.09(+0.68%) |
Dec 30, 2004 | 13.38 | 13.75 | 13.19 | 13.52 | 55,584 | +0.14(+1.03%) |
Dec 29, 2004 | 13.38 | 13.56 | 13.05 | 13.38 | 118,344 | -0.23(-1.69%) |
Dec 28, 2004 | 13.84 | 13.98 | 13.38 | 13.61 | 33,450 | -0.09(-0.67%) |
Dec 27, 2004 | 13.33 | 13.75 | 13.33 | 13.70 | 42,338 | +0.46(+3.48%) |
Dec 23, 2004 | 13.33 | 13.38 | 13.10 | 13.24 | 53,719 | -0.05(-0.35%) |
Dec 22, 2004 | 13.61 | 13.61 | 13.19 | 13.28 | 77,588 | -0.32(-2.37%) |
Dec 21, 2004 | 13.93 | 13.98 | 13.47 | 13.61 | 117,260 | -0.32(-2.32%) |
Dec 20, 2004 | 14.30 | 14.44 | 13.88 | 13.93 | 76,439 | -0.32(-2.27%) |
Dec 17, 2004 | 13.65 | 14.25 | 13.65 | 14.25 | 154,179 | +0.42(+3.00%) |
Dec 16, 2004 | 13.84 | 13.88 | 13.42 | 13.84 | 97,792 | +0.05(+0.33%) |
Dec 15, 2004 | 13.88 | 14.21 | 13.65 | 13.79 | 92,026 | +0.00(+0.00%) |
Dec 14, 2004 | 13.42 | 13.84 | 12.92 | 13.79 | 70,867 | +0.28(+2.05%) |
Dec 13, 2004 | 13.52 | 13.65 | 13.19 | 13.52 | 74,574 | +0.00(+0.00%) |
Dec 10, 2004 | 13.65 | 13.75 | 13.42 | 13.52 | 48,820 | -0.32(-2.33%) |
Dec 09, 2004 | 13.61 | 14.02 | 13.19 | 13.84 | 79,799 | +0.09(+0.67%) |
Dec 08, 2004 | 13.38 | 14.16 | 13.28 | 13.75 | 117,888 | -0.46(-3.25%) |
Dec 07, 2004 | 14.62 | 14.71 | 14.02 | 14.21 | 68,916 | -0.46(-3.14%) |
Dec 06, 2004 | 14.71 | 14.85 | 14.12 | 14.67 | 66,423 | -0.28(-1.85%) |
Dec 03, 2004 | 14.07 | 15.04 | 13.88 | 14.95 | 158,666 | +0.88(+6.23%) |
Dec 02, 2004 | 15.18 | 15.18 | 13.61 | 14.07 | 206,099 | -0.88(-5.86%) |
Dec 01, 2004 | 15.22 | 15.36 | 14.85 | 14.95 | 120,425 | -0.46(-2.99%) |
Nov 30, 2004 | 15.78 | 15.91 | 14.81 | 15.41 | 176,681 | -0.46(-2.91%) |
Nov 29, 2004 | 16.24 | 16.38 | 15.87 | 15.87 | 105,315 | -0.42(-2.55%) |
Nov 26, 2004 | 16.10 | 16.28 | 16.01 | 16.28 | 51,573 | +0.42(+2.62%) |
Nov 24, 2004 | 16.14 | 16.33 | 15.87 | 15.87 | 68,309 | -0.09(-0.58%) |
Nov 23, 2004 | 16.01 | 16.24 | 15.82 | 15.96 | 48,213 | -0.23(-1.42%) |
Nov 22, 2004 | 15.82 | 16.38 | 15.82 | 16.19 | 119,124 | +0.37(+2.33%) |
Nov 19, 2004 | 16.14 | 16.61 | 15.68 | 15.82 | 160,357 | -0.05(-0.29%) |
Nov 18, 2004 | 16.24 | 16.33 | 15.87 | 15.87 | 98,638 | -0.65(-3.91%) |
Nov 17, 2004 | 15.50 | 16.65 | 15.50 | 16.51 | 191,596 | +1.15(+7.51%) |
Nov 16, 2004 | 14.85 | 15.41 | 14.85 | 15.36 | 95,256 | +0.55(+3.74%) |
Nov 15, 2004 | 15.41 | 15.50 | 14.62 | 14.81 | 61,307 | -0.60(-3.89%) |
Nov 12, 2004 | 14.95 | 15.68 | 14.85 | 15.41 | 203,042 | +0.46(+3.09%) |
Nov 11, 2004 | 14.76 | 15.04 | 14.76 | 14.95 | 26,426 | +0.05(+0.31%) |
Nov 10, 2004 | 15.31 | 15.31 | 14.76 | 14.90 | 70,737 | -0.42(-2.71%) |
Nov 09, 2004 | 15.50 | 15.50 | 14.99 | 15.31 | 132,370 | -0.18(-1.19%) |
Nov 08, 2004 | 15.04 | 15.68 | 14.95 | 15.50 | 126,365 | +0.32(+2.13%) |
Nov 05, 2004 | 14.67 | 15.22 | 14.53 | 15.18 | 106,355 | +0.55(+3.79%) |
Nov 04, 2004 | 14.76 | 15.22 | 14.53 | 14.62 | 140,955 | +0.46(+3.26%) |
Nov 03, 2004 | 13.79 | 14.16 | 13.79 | 14.16 | 117,065 | +0.60(+4.42%) |
Nov 02, 2004 | 13.98 | 13.98 | 12.96 | 13.56 | 103,407 | -0.60(-4.23%) |