Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.55 | 11.73 | 11.53 | 11.73 | 472,686 | -0.02(-0.13%) |
Jan 28, 2005 | 11.97 | 12.05 | 11.71 | 11.74 | 749,780 | -0.16(-1.38%) |
Jan 27, 2005 | 11.90 | 12.02 | 11.82 | 11.91 | 680,316 | -0.02(-0.13%) |
Jan 26, 2005 | 11.92 | 12.07 | 11.76 | 11.92 | 749,139 | +0.21(+1.80%) |
Jan 25, 2005 | 11.95 | 11.98 | 11.59 | 11.71 | 908,195 | -0.24(-2.02%) |
Jan 24, 2005 | 12.08 | 12.19 | 11.80 | 11.95 | 1,089,464 | -0.01(-0.07%) |
Jan 21, 2005 | 11.78 | 12.02 | 11.70 | 11.96 | 1,259,436 | +0.26(+2.26%) |
Jan 20, 2005 | 11.40 | 11.73 | 11.34 | 11.70 | 947,926 | +0.01(+0.07%) |
Jan 19, 2005 | 11.94 | 12.07 | 11.60 | 11.69 | 811,763 | -0.13(-1.12%) |
Jan 18, 2005 | 11.44 | 11.85 | 11.36 | 11.82 | 882,807 | +0.37(+3.20%) |
Jan 14, 2005 | 11.63 | 11.70 | 11.33 | 11.45 | 1,601,442 | -0.25(-2.13%) |
Jan 13, 2005 | 11.82 | 11.94 | 11.62 | 11.70 | 915,415 | -0.16(-1.32%) |
Jan 12, 2005 | 12.16 | 12.21 | 11.86 | 11.86 | 1,055,115 | -0.04(-0.33%) |
Jan 11, 2005 | 11.72 | 12.11 | 11.70 | 11.90 | 829,831 | +0.33(+2.83%) |
Jan 10, 2005 | 11.42 | 11.70 | 11.42 | 11.57 | 640,128 | +0.15(+1.30%) |
Jan 07, 2005 | 11.53 | 11.73 | 11.32 | 11.42 | 1,166,494 | +0.09(+0.76%) |
Jan 06, 2005 | 11.47 | 11.59 | 11.34 | 11.34 | 1,022,499 | -0.17(-1.49%) |
Jan 05, 2005 | 11.71 | 11.88 | 11.45 | 11.51 | 1,001,682 | -0.16(-1.40%) |
Jan 04, 2005 | 11.71 | 12.09 | 11.47 | 11.67 | 1,777,221 | -0.20(-1.64%) |
Jan 03, 2005 | 12.29 | 12.32 | 11.80 | 11.87 | 1,224,025 | -0.60(-4.82%) |
Dec 31, 2004 | 12.44 | 12.62 | 12.41 | 12.47 | 411,039 | -0.04(-0.31%) |
Dec 30, 2004 | 12.31 | 12.74 | 12.31 | 12.51 | 642,001 | -0.01(-0.06%) |
Dec 29, 2004 | 12.41 | 12.60 | 12.37 | 12.51 | 802,213 | -0.27(-2.08%) |
Dec 28, 2004 | 12.92 | 12.94 | 12.58 | 12.78 | 374,126 | -0.03(-0.24%) |
Dec 27, 2004 | 12.84 | 12.93 | 12.55 | 12.81 | 445,132 | +0.15(+1.17%) |
Dec 23, 2004 | 12.73 | 12.83 | 12.51 | 12.66 | 571,764 | +0.07(+0.56%) |
Dec 22, 2004 | 12.64 | 12.78 | 12.47 | 12.59 | 535,876 | -0.12(-0.98%) |
Dec 21, 2004 | 12.64 | 12.77 | 12.44 | 12.72 | 590,348 | +0.17(+1.37%) |
Dec 20, 2004 | 12.83 | 12.83 | 12.44 | 12.55 | 598,423 | -0.02(-0.19%) |
Dec 17, 2004 | 12.70 | 12.86 | 12.55 | 12.57 | 807,596 | -0.16(-1.29%) |
Dec 16, 2004 | 13.07 | 13.09 | 12.70 | 12.73 | 857,710 | -0.34(-2.63%) |
Dec 15, 2004 | 12.82 | 13.22 | 12.69 | 13.08 | 1,459,210 | +0.47(+3.71%) |
Dec 14, 2004 | 12.92 | 12.92 | 12.37 | 12.61 | 1,126,353 | -0.25(-1.94%) |
Dec 13, 2004 | 12.45 | 12.98 | 12.37 | 12.86 | 1,281,823 | +0.50(+4.04%) |
Dec 10, 2004 | 12.16 | 12.57 | 12.12 | 12.36 | 1,343,216 | +0.12(+0.96%) |
Dec 09, 2004 | 12.09 | 12.30 | 11.98 | 12.24 | 1,448,059 | -0.09(-0.70%) |
Dec 08, 2004 | 12.06 | 12.34 | 11.78 | 12.33 | 2,327,174 | -0.09(-0.69%) |
Dec 07, 2004 | 12.73 | 12.87 | 12.34 | 12.41 | 1,377,822 | -0.36(-2.81%) |
Dec 06, 2004 | 13.19 | 13.26 | 12.58 | 12.77 | 2,228,355 | -0.46(-3.48%) |
Dec 03, 2004 | 13.17 | 13.58 | 12.83 | 13.23 | 1,482,921 | +0.13(+1.01%) |
Dec 02, 2004 | 14.07 | 14.18 | 12.94 | 13.10 | 2,581,590 | -0.92(-6.57%) |
Dec 01, 2004 | 14.06 | 14.34 | 13.93 | 14.02 | 1,239,143 | -0.11(-0.77%) |
Nov 30, 2004 | 14.31 | 14.54 | 13.92 | 14.13 | 942,302 | -0.31(-2.16%) |
Nov 29, 2004 | 14.50 | 14.62 | 14.32 | 14.44 | 782,603 | -0.11(-0.75%) |
Nov 26, 2004 | 14.12 | 14.61 | 14.12 | 14.55 | 446,029 | +0.35(+2.47%) |
Nov 24, 2004 | 14.25 | 14.39 | 14.10 | 14.20 | 957,682 | -0.02(-0.11%) |
Nov 23, 2004 | 14.41 | 14.41 | 14.16 | 14.22 | 1,036,122 | -0.23(-1.57%) |
Nov 22, 2004 | 14.30 | 14.48 | 14.21 | 14.44 | 865,016 | +0.15(+1.04%) |
Nov 19, 2004 | 14.11 | 14.31 | 13.97 | 14.29 | 1,457,159 | +0.34(+2.46%) |
Nov 18, 2004 | 14.31 | 14.41 | 13.78 | 13.95 | 1,400,764 | -0.54(-3.72%) |
Nov 17, 2004 | 14.43 | 14.78 | 14.41 | 14.49 | 1,131,352 | +0.16(+1.14%) |
Nov 16, 2004 | 14.25 | 14.43 | 14.16 | 14.32 | 908,337 | +0.21(+1.49%) |
Nov 15, 2004 | 14.20 | 14.43 | 14.05 | 14.11 | 823,745 | -0.26(-1.79%) |
Nov 12, 2004 | 14.10 | 14.43 | 13.95 | 14.37 | 1,011,129 | +0.42(+3.02%) |
Nov 11, 2004 | 13.93 | 14.01 | 13.71 | 13.95 | 694,422 | +0.13(+0.96%) |
Nov 10, 2004 | 13.90 | 14.11 | 13.69 | 13.82 | 1,164,676 | -0.18(-1.28%) |
Nov 09, 2004 | 14.03 | 14.35 | 13.93 | 14.00 | 1,254,010 | -0.02(-0.11%) |
Nov 08, 2004 | 13.90 | 14.25 | 13.83 | 14.01 | 1,931,258 | +0.09(+0.62%) |
Nov 05, 2004 | 13.45 | 14.04 | 13.40 | 13.93 | 1,709,781 | +0.47(+3.48%) |
Nov 04, 2004 | 13.77 | 13.98 | 13.46 | 13.46 | 1,230,555 | -0.02(-0.12%) |
Nov 03, 2004 | 13.06 | 13.47 | 13.00 | 13.47 | 959,348 | +0.60(+4.67%) |
Nov 02, 2004 | 12.86 | 12.95 | 12.66 | 12.87 | 1,134,044 | -0.13(-1.02%) |