Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.52 | 12.25 | 11.52 | 11.82 | 143,451 | +0.38(+3.33%) |
Jan 28, 2005 | 11.35 | 11.48 | 11.13 | 11.44 | 161,652 | +0.00(+0.00%) |
Jan 27, 2005 | 11.66 | 11.71 | 11.28 | 11.44 | 137,824 | -0.20(-1.68%) |
Jan 26, 2005 | 11.89 | 11.95 | 11.39 | 11.64 | 131,663 | -0.14(-1.20%) |
Jan 25, 2005 | 11.40 | 11.90 | 11.18 | 11.78 | 231,977 | +0.06(+0.53%) |
Jan 24, 2005 | 11.97 | 11.98 | 11.63 | 11.72 | 150,597 | -0.31(-2.58%) |
Jan 21, 2005 | 12.06 | 12.24 | 11.75 | 12.03 | 116,292 | +0.01(+0.07%) |
Jan 20, 2005 | 11.46 | 12.02 | 11.46 | 12.02 | 370,867 | +0.38(+3.28%) |
Jan 19, 2005 | 11.75 | 11.75 | 11.27 | 11.64 | 697,968 | -0.23(-1.94%) |
Jan 18, 2005 | 11.90 | 12.06 | 11.65 | 11.87 | 385,715 | -0.33(-2.69%) |
Jan 14, 2005 | 12.60 | 12.95 | 12.13 | 12.20 | 144,437 | -0.45(-3.58%) |
Jan 13, 2005 | 12.33 | 13.31 | 12.33 | 12.65 | 295,982 | +0.26(+2.08%) |
Jan 12, 2005 | 12.46 | 12.46 | 12.19 | 12.39 | 99,463 | -0.04(-0.29%) |
Jan 11, 2005 | 12.29 | 12.62 | 12.18 | 12.43 | 142,152 | +0.11(+0.86%) |
Jan 10, 2005 | 12.06 | 12.68 | 12.04 | 12.32 | 179,165 | +0.28(+2.28%) |
Jan 07, 2005 | 12.03 | 12.06 | 11.18 | 12.05 | 147,949 | +0.01(+0.07%) |
Jan 06, 2005 | 12.53 | 12.70 | 12.03 | 12.04 | 193,396 | -0.38(-3.07%) |
Jan 05, 2005 | 12.42 | 12.89 | 12.20 | 12.42 | 171,447 | +0.00(+0.00%) |
Jan 04, 2005 | 12.41 | 12.53 | 12.25 | 12.42 | 106,078 | +0.06(+0.50%) |
Jan 03, 2005 | 13.00 | 13.24 | 12.06 | 12.36 | 158,420 | -0.63(-4.85%) |
Dec 31, 2004 | 12.82 | 13.00 | 12.76 | 12.99 | 102,023 | +0.33(+2.59%) |
Dec 30, 2004 | 13.04 | 13.14 | 12.21 | 12.66 | 97,965 | -0.36(-2.79%) |
Dec 29, 2004 | 13.28 | 13.36 | 12.82 | 13.02 | 165,267 | +0.00(+0.00%) |
Dec 28, 2004 | 12.90 | 13.50 | 12.55 | 13.02 | 380,814 | +0.83(+6.84%) |
Dec 27, 2004 | 12.28 | 12.42 | 12.00 | 12.19 | 53,886 | -0.01(-0.07%) |
Dec 23, 2004 | 12.17 | 12.27 | 12.07 | 12.20 | 14,542 | +0.00(+0.00%) |
Dec 22, 2004 | 11.98 | 12.40 | 11.94 | 12.20 | 127,276 | +0.21(+1.78%) |
Dec 21, 2004 | 12.59 | 12.59 | 11.84 | 11.98 | 202,920 | -0.30(-2.45%) |
Dec 20, 2004 | 11.68 | 12.87 | 11.56 | 12.29 | 142,720 | +0.73(+6.29%) |
Dec 17, 2004 | 11.33 | 11.92 | 11.33 | 11.56 | 200,440 | +0.06(+0.54%) |
Dec 16, 2004 | 11.53 | 11.65 | 11.44 | 11.50 | 41,598 | +0.08(+0.70%) |
Dec 15, 2004 | 11.43 | 11.55 | 11.36 | 11.42 | 43,289 | -0.09(-0.77%) |
Dec 14, 2004 | 11.53 | 11.69 | 11.43 | 11.51 | 26,041 | -0.03(-0.23%) |
Dec 13, 2004 | 11.74 | 11.75 | 11.35 | 11.53 | 70,233 | -0.04(-0.38%) |
Dec 10, 2004 | 11.59 | 11.66 | 11.53 | 11.58 | 37,765 | +0.29(+2.60%) |
Dec 09, 2004 | 11.36 | 11.53 | 10.94 | 11.28 | 52,082 | -0.07(-0.63%) |
Dec 08, 2004 | 11.38 | 11.78 | 10.94 | 11.35 | 34,045 | +0.04(+0.39%) |
Dec 07, 2004 | 11.75 | 11.75 | 11.25 | 11.31 | 69,105 | -0.33(-2.82%) |
Dec 06, 2004 | 11.80 | 12.10 | 11.06 | 11.64 | 58,170 | -0.12(-1.06%) |
Dec 03, 2004 | 11.98 | 12.29 | 11.54 | 11.76 | 66,625 | -0.09(-0.75%) |
Dec 02, 2004 | 10.69 | 11.92 | 10.69 | 11.85 | 93,568 | +1.07(+9.96%) |
Dec 01, 2004 | 11.27 | 11.31 | 10.73 | 10.78 | 80,379 | -0.31(-2.80%) |
Nov 30, 2004 | 10.80 | 11.29 | 10.54 | 11.09 | 117,581 | +0.13(+1.21%) |
Nov 29, 2004 | 11.18 | 11.64 | 10.87 | 10.96 | 180,261 | -0.22(-1.98%) |
Nov 26, 2004 | 11.35 | 11.55 | 11.09 | 11.18 | 41,147 | -0.04(-0.39%) |
Nov 24, 2004 | 11.39 | 11.83 | 11.17 | 11.22 | 64,370 | -0.03(-0.24%) |
Nov 23, 2004 | 11.86 | 12.13 | 11.12 | 11.25 | 101,911 | -0.58(-4.88%) |
Nov 22, 2004 | 12.45 | 12.45 | 11.08 | 11.82 | 129,981 | -0.20(-1.70%) |
Nov 19, 2004 | 12.19 | 12.64 | 11.96 | 12.03 | 106,533 | -0.12(-1.02%) |
Nov 18, 2004 | 12.20 | 12.20 | 12.04 | 12.15 | 183,643 | +0.09(+0.74%) |
Nov 17, 2004 | 12.20 | 12.31 | 11.98 | 12.06 | 44,191 | +0.03(+0.22%) |
Nov 16, 2004 | 12.72 | 12.72 | 12.00 | 12.04 | 90,750 | -0.69(-5.44%) |
Nov 15, 2004 | 12.42 | 12.75 | 12.33 | 12.73 | 314,526 | +0.27(+2.14%) |
Nov 12, 2004 | 12.58 | 12.86 | 12.33 | 12.46 | 382,279 | -0.32(-2.50%) |
Nov 11, 2004 | 11.52 | 12.99 | 11.48 | 12.78 | 162,223 | +1.23(+10.68%) |
Nov 10, 2004 | 11.63 | 11.63 | 11.24 | 11.55 | 121,639 | -0.04(-0.31%) |
Nov 09, 2004 | 11.46 | 11.89 | 11.40 | 11.58 | 127,727 | +0.05(+0.46%) |
Nov 08, 2004 | 11.35 | 11.75 | 11.35 | 11.53 | 115,101 | +0.20(+1.72%) |
Nov 05, 2004 | 11.04 | 11.48 | 11.04 | 11.34 | 74,967 | +0.27(+2.40%) |
Nov 04, 2004 | 10.60 | 11.19 | 10.56 | 11.07 | 118,821 | +0.34(+3.14%) |
Nov 03, 2004 | 10.49 | 10.73 | 10.49 | 10.73 | 42,838 | +0.39(+3.76%) |
Nov 02, 2004 | 10.25 | 10.64 | 10.25 | 10.34 | 20,066 | +0.02(+0.18%) |