Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.95 | 14.00 | 13.50 | 13.98 | 102,063 | +0.01(+0.07%) |
Jan 28, 2005 | 14.00 | 14.17 | 13.86 | 13.97 | 99,694 | -0.03(-0.21%) |
Jan 27, 2005 | 14.04 | 14.04 | 13.20 | 14.00 | 39,500 | +0.00(+0.00%) |
Jan 26, 2005 | 13.21 | 14.07 | 12.76 | 14.00 | 98,189 | +0.52(+3.85%) |
Jan 25, 2005 | 13.00 | 13.72 | 12.88 | 13.48 | 65,760 | +0.59(+4.58%) |
Jan 24, 2005 | 12.70 | 13.03 | 12.10 | 12.89 | 36,967 | +0.14(+1.10%) |
Jan 21, 2005 | 12.30 | 13.14 | 12.20 | 12.75 | 268,157 | +0.28(+2.25%) |
Jan 20, 2005 | 12.60 | 12.79 | 12.32 | 12.47 | 28,694 | -0.17(-1.34%) |
Jan 19, 2005 | 12.44 | 12.98 | 12.44 | 12.64 | 48,117 | -0.12(-0.94%) |
Jan 18, 2005 | 12.60 | 13.00 | 12.30 | 12.76 | 36,019 | -0.23(-1.77%) |
Jan 14, 2005 | 13.00 | 13.00 | 12.82 | 12.99 | 42,128 | -0.01(-0.08%) |
Jan 13, 2005 | 12.92 | 13.08 | 12.90 | 13.00 | 65,473 | +0.01(+0.08%) |
Jan 12, 2005 | 12.90 | 12.99 | 12.80 | 12.99 | 37,102 | -0.21(-1.59%) |
Jan 11, 2005 | 13.49 | 13.49 | 12.88 | 13.20 | 38,818 | +0.01(+0.08%) |
Jan 10, 2005 | 13.20 | 13.50 | 12.20 | 13.19 | 45,245 | +0.37(+2.89%) |
Jan 07, 2005 | 12.37 | 13.17 | 12.36 | 12.82 | 44,987 | +0.32(+2.56%) |
Jan 06, 2005 | 12.36 | 12.50 | 12.31 | 12.50 | 172,697 | +0.00(+0.00%) |
Jan 05, 2005 | 12.48 | 12.56 | 12.37 | 12.50 | 5,257 | -0.10(-0.79%) |
Jan 04, 2005 | 12.70 | 12.89 | 12.41 | 12.60 | 44,825 | -0.30(-2.33%) |
Jan 03, 2005 | 12.40 | 13.10 | 12.10 | 12.90 | 113,707 | +0.40(+3.20%) |
Dec 31, 2004 | 12.55 | 12.55 | 12.15 | 12.50 | 38,800 | +0.15(+1.21%) |
Dec 30, 2004 | 12.50 | 12.58 | 12.10 | 12.35 | 41,400 | -0.15(-1.20%) |
Dec 29, 2004 | 12.34 | 12.60 | 12.20 | 12.50 | 40,600 | +0.37(+3.05%) |
Dec 28, 2004 | 12.00 | 12.45 | 12.00 | 12.13 | 16,200 | +0.04(+0.33%) |
Dec 27, 2004 | 12.40 | 12.40 | 11.95 | 12.09 | 21,400 | -0.44(-3.51%) |
Dec 23, 2004 | 12.75 | 12.75 | 12.37 | 12.53 | 18,100 | -0.39(-3.02%) |
Dec 22, 2004 | 13.00 | 13.00 | 12.50 | 12.92 | 6,600 | -0.03(-0.23%) |
Dec 21, 2004 | 12.93 | 13.00 | 12.75 | 12.95 | 16,300 | +0.03(+0.23%) |
Dec 20, 2004 | 12.50 | 13.00 | 12.24 | 12.92 | 33,100 | +0.12(+0.94%) |
Dec 17, 2004 | 12.85 | 12.90 | 12.45 | 12.80 | 53,600 | +0.00(+0.00%) |
Dec 16, 2004 | 12.85 | 12.96 | 12.56 | 12.80 | 52,100 | -0.10(-0.78%) |
Dec 15, 2004 | 12.96 | 13.34 | 12.54 | 12.90 | 24,400 | -0.21(-1.60%) |
Dec 14, 2004 | 12.93 | 13.65 | 12.93 | 13.11 | 101,800 | +0.36(+2.82%) |
Dec 13, 2004 | 12.69 | 12.90 | 12.06 | 12.75 | 38,600 | +0.08(+0.63%) |
Dec 10, 2004 | 12.70 | 12.70 | 12.40 | 12.67 | 52,300 | +0.10(+0.80%) |
Dec 09, 2004 | 11.05 | 12.80 | 11.05 | 12.57 | 89,700 | +0.86(+7.34%) |
Dec 08, 2004 | 11.85 | 12.36 | 11.20 | 11.71 | 125,900 | -0.29(-2.42%) |
Dec 07, 2004 | 12.20 | 12.47 | 11.90 | 12.00 | 68,300 | -0.45(-3.61%) |
Dec 06, 2004 | 11.80 | 12.55 | 11.75 | 12.45 | 35,700 | +0.09(+0.73%) |
Dec 03, 2004 | 12.87 | 12.89 | 12.16 | 12.36 | 41,000 | -0.50(-3.89%) |
Dec 02, 2004 | 12.16 | 12.86 | 12.15 | 12.86 | 116,800 | +0.37(+2.96%) |
Dec 01, 2004 | 12.49 | 12.50 | 12.14 | 12.49 | 38,600 | +0.24(+1.96%) |
Nov 30, 2004 | 11.72 | 12.25 | 11.72 | 12.25 | 47,300 | +0.33(+2.77%) |
Nov 29, 2004 | 11.36 | 12.25 | 11.36 | 11.92 | 98,700 | -0.01(-0.08%) |
Nov 26, 2004 | 11.84 | 12.25 | 11.39 | 11.93 | 38,200 | -0.08(-0.67%) |
Nov 24, 2004 | 12.09 | 12.25 | 11.83 | 12.01 | 61,000 | +0.16(+1.35%) |
Nov 23, 2004 | 11.31 | 12.20 | 11.20 | 11.85 | 98,300 | -0.25(-2.07%) |
Nov 22, 2004 | 11.84 | 12.39 | 11.35 | 12.10 | 83,900 | -0.32(-2.58%) |
Nov 19, 2004 | 12.05 | 12.57 | 11.76 | 12.42 | 114,300 | +0.56(+4.72%) |
Nov 18, 2004 | 11.70 | 11.93 | 11.10 | 11.86 | 77,300 | +0.61(+5.42%) |
Nov 17, 2004 | 11.10 | 11.31 | 11.10 | 11.25 | 46,000 | +0.15(+1.35%) |
Nov 16, 2004 | 11.33 | 11.39 | 11.08 | 11.10 | 76,100 | -0.09(-0.80%) |
Nov 15, 2004 | 10.56 | 11.90 | 10.10 | 11.19 | 125,100 | -0.37(-3.20%) |
Nov 12, 2004 | 11.20 | 11.70 | 11.20 | 11.56 | 124,100 | +0.42(+3.77%) |
Nov 11, 2004 | 10.60 | 11.19 | 10.60 | 11.14 | 369,000 | +0.42(+3.92%) |
Nov 10, 2004 | 11.22 | 11.30 | 10.70 | 10.72 | 34,500 | -0.38(-3.42%) |
Nov 09, 2004 | 11.21 | 11.21 | 10.51 | 11.10 | 143,800 | +0.10(+0.91%) |
Nov 08, 2004 | 11.55 | 11.55 | 10.92 | 11.00 | 222,200 | -0.35(-3.08%) |
Nov 05, 2004 | 11.70 | 11.86 | 11.22 | 11.35 | 92,600 | -0.25(-2.16%) |
Nov 04, 2004 | 11.90 | 12.25 | 11.30 | 11.60 | 366,700 | +0.70(+6.42%) |
Nov 03, 2004 | 11.20 | 11.20 | 9.940 | 10.90 | 139,800 | -0.05(-0.46%) |
Nov 02, 2004 | 10.94 | 11.07 | 10.93 | 10.95 | 34,500 | +0.15(+1.39%) |