Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.42 | 11.60 | 11.40 | 11.60 | 478,052 | -0.02(-0.13%) |
Jan 28, 2005 | 11.83 | 11.91 | 11.58 | 11.61 | 758,290 | -0.16(-1.38%) |
Jan 27, 2005 | 11.76 | 11.88 | 11.69 | 11.77 | 688,038 | -0.02(-0.13%) |
Jan 26, 2005 | 11.79 | 11.93 | 11.63 | 11.79 | 757,642 | +0.21(+1.80%) |
Jan 25, 2005 | 11.82 | 11.84 | 11.46 | 11.58 | 918,503 | -0.24(-2.02%) |
Jan 24, 2005 | 11.94 | 12.05 | 11.67 | 11.82 | 1,101,830 | -0.01(-0.07%) |
Jan 21, 2005 | 11.65 | 11.88 | 11.57 | 11.83 | 1,273,731 | +0.26(+2.26%) |
Jan 20, 2005 | 11.27 | 11.60 | 11.22 | 11.56 | 958,686 | +0.01(+0.07%) |
Jan 19, 2005 | 11.80 | 11.93 | 11.47 | 11.56 | 820,977 | -0.13(-1.12%) |
Jan 18, 2005 | 11.31 | 11.72 | 11.23 | 11.69 | 892,827 | +0.36(+3.20%) |
Jan 14, 2005 | 11.49 | 11.56 | 11.20 | 11.32 | 1,619,620 | -0.25(-2.13%) |
Jan 13, 2005 | 11.69 | 11.80 | 11.49 | 11.57 | 925,805 | -0.15(-1.32%) |
Jan 12, 2005 | 12.03 | 12.07 | 11.73 | 11.73 | 1,067,092 | -0.04(-0.33%) |
Jan 11, 2005 | 11.59 | 11.97 | 11.57 | 11.76 | 839,250 | +0.32(+2.83%) |
Jan 10, 2005 | 11.29 | 11.56 | 11.29 | 11.44 | 647,394 | +0.15(+1.30%) |
Jan 07, 2005 | 11.40 | 11.60 | 11.19 | 11.29 | 1,179,734 | +0.08(+0.76%) |
Jan 06, 2005 | 11.34 | 11.46 | 11.21 | 11.21 | 1,034,105 | -0.17(-1.49%) |
Jan 05, 2005 | 11.58 | 11.75 | 11.32 | 11.38 | 1,013,051 | -0.16(-1.40%) |
Jan 04, 2005 | 11.58 | 11.95 | 11.34 | 11.54 | 1,797,394 | -0.19(-1.64%) |
Jan 03, 2005 | 12.15 | 12.18 | 11.67 | 11.73 | 1,237,919 | -0.59(-4.82%) |
Dec 31, 2004 | 12.30 | 12.48 | 12.27 | 12.33 | 415,705 | -0.04(-0.31%) |
Dec 30, 2004 | 12.17 | 12.60 | 12.17 | 12.37 | 649,288 | -0.01(-0.06%) |
Dec 29, 2004 | 12.27 | 12.46 | 12.23 | 12.37 | 811,318 | -0.26(-2.08%) |
Dec 28, 2004 | 12.78 | 12.80 | 12.44 | 12.64 | 378,373 | -0.03(-0.24%) |
Dec 27, 2004 | 12.70 | 12.78 | 12.41 | 12.67 | 450,185 | +0.15(+1.17%) |
Dec 23, 2004 | 12.59 | 12.69 | 12.37 | 12.52 | 578,254 | +0.07(+0.56%) |
Dec 22, 2004 | 12.50 | 12.64 | 12.33 | 12.45 | 541,959 | -0.12(-0.98%) |
Dec 21, 2004 | 12.50 | 12.63 | 12.30 | 12.57 | 597,049 | +0.17(+1.37%) |
Dec 20, 2004 | 12.69 | 12.69 | 12.30 | 12.41 | 605,216 | -0.02(-0.19%) |
Dec 17, 2004 | 12.56 | 12.71 | 12.41 | 12.43 | 816,763 | -0.16(-1.29%) |
Dec 16, 2004 | 12.92 | 12.95 | 12.56 | 12.59 | 867,446 | -0.34(-2.63%) |
Dec 15, 2004 | 12.68 | 13.08 | 12.54 | 12.93 | 1,475,773 | +0.46(+3.71%) |
Dec 14, 2004 | 12.78 | 12.78 | 12.23 | 12.47 | 1,139,138 | -0.25(-1.94%) |
Dec 13, 2004 | 12.31 | 12.84 | 12.24 | 12.71 | 1,296,373 | +0.49(+4.04%) |
Dec 10, 2004 | 12.03 | 12.43 | 11.98 | 12.22 | 1,358,463 | +0.12(+0.96%) |
Dec 09, 2004 | 11.96 | 12.17 | 11.85 | 12.10 | 1,464,495 | -0.08(-0.70%) |
Dec 08, 2004 | 11.93 | 12.20 | 11.65 | 12.19 | 2,353,589 | -0.08(-0.69%) |
Dec 07, 2004 | 12.59 | 12.72 | 12.20 | 12.27 | 1,393,461 | -0.35(-2.81%) |
Dec 06, 2004 | 13.05 | 13.11 | 12.44 | 12.63 | 2,253,649 | -0.46(-3.48%) |
Dec 03, 2004 | 13.02 | 13.42 | 12.69 | 13.08 | 1,499,753 | +0.13(+1.01%) |
Dec 02, 2004 | 13.91 | 14.02 | 12.79 | 12.95 | 2,610,893 | -0.91(-6.57%) |
Dec 01, 2004 | 13.90 | 14.18 | 13.77 | 13.86 | 1,253,208 | -0.11(-0.77%) |
Nov 30, 2004 | 14.15 | 14.37 | 13.76 | 13.97 | 952,998 | -0.31(-2.16%) |
Nov 29, 2004 | 14.33 | 14.46 | 14.16 | 14.28 | 791,486 | -0.11(-0.75%) |
Nov 26, 2004 | 13.96 | 14.45 | 13.96 | 14.39 | 451,092 | +0.35(+2.47%) |
Nov 24, 2004 | 14.09 | 14.23 | 13.94 | 14.04 | 968,553 | -0.02(-0.11%) |
Nov 23, 2004 | 14.25 | 14.25 | 14.00 | 14.06 | 1,047,883 | -0.22(-1.57%) |
Nov 22, 2004 | 14.14 | 14.32 | 14.05 | 14.28 | 874,834 | +0.15(+1.04%) |
Nov 19, 2004 | 13.95 | 14.15 | 13.81 | 14.13 | 1,473,699 | +0.34(+2.46%) |
Nov 18, 2004 | 14.15 | 14.25 | 13.62 | 13.79 | 1,416,664 | -0.53(-3.72%) |
Nov 17, 2004 | 14.27 | 14.61 | 14.25 | 14.33 | 1,144,194 | +0.16(+1.14%) |
Nov 16, 2004 | 14.09 | 14.27 | 14.00 | 14.16 | 918,647 | +0.21(+1.49%) |
Nov 15, 2004 | 14.04 | 14.27 | 13.89 | 13.96 | 833,095 | -0.25(-1.79%) |
Nov 12, 2004 | 13.94 | 14.27 | 13.79 | 14.21 | 1,022,606 | +0.42(+3.02%) |
Nov 11, 2004 | 13.77 | 13.86 | 13.55 | 13.79 | 702,304 | +0.13(+0.96%) |
Nov 10, 2004 | 13.75 | 13.95 | 13.54 | 13.66 | 1,177,896 | -0.18(-1.28%) |
Nov 09, 2004 | 13.87 | 14.19 | 13.77 | 13.84 | 1,268,244 | -0.02(-0.11%) |
Nov 08, 2004 | 13.74 | 14.09 | 13.67 | 13.86 | 1,953,179 | +0.08(+0.62%) |
Nov 05, 2004 | 13.30 | 13.89 | 13.25 | 13.77 | 1,729,188 | +0.46(+3.48%) |
Nov 04, 2004 | 13.62 | 13.82 | 13.31 | 13.31 | 1,244,523 | -0.02(-0.12%) |
Nov 03, 2004 | 12.91 | 13.32 | 12.85 | 13.32 | 970,238 | +0.59(+4.67%) |
Nov 02, 2004 | 12.71 | 12.81 | 12.52 | 12.73 | 1,146,916 | -0.13(-1.02%) |