Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.47 | 13.63 | 13.31 | 13.63 | 480,838 | +0.29(+2.18%) |
Jan 28, 2005 | 13.39 | 13.44 | 13.24 | 13.34 | 668,827 | -0.06(-0.43%) |
Jan 27, 2005 | 13.31 | 13.51 | 13.29 | 13.40 | 592,309 | +0.04(+0.28%) |
Jan 26, 2005 | 13.39 | 13.42 | 13.20 | 13.36 | 420,567 | +0.11(+0.80%) |
Jan 25, 2005 | 13.23 | 13.50 | 13.18 | 13.26 | 519,947 | +0.07(+0.52%) |
Jan 24, 2005 | 13.32 | 13.41 | 13.14 | 13.19 | 463,833 | -0.16(-1.19%) |
Jan 21, 2005 | 13.42 | 13.62 | 13.30 | 13.35 | 457,410 | -0.10(-0.75%) |
Jan 20, 2005 | 13.62 | 13.65 | 13.40 | 13.45 | 471,391 | -0.18(-1.32%) |
Jan 19, 2005 | 13.71 | 13.85 | 13.55 | 13.63 | 922,944 | -0.15(-1.08%) |
Jan 18, 2005 | 14.29 | 14.29 | 13.60 | 13.78 | 1,490,503 | -0.51(-3.56%) |
Jan 14, 2005 | 13.50 | 14.29 | 13.50 | 14.29 | 2,250,397 | +0.79(+5.84%) |
Jan 13, 2005 | 13.50 | 13.81 | 13.21 | 13.50 | 3,360,765 | +1.14(+9.25%) |
Jan 12, 2005 | 12.45 | 12.49 | 12.22 | 12.35 | 774,253 | -0.13(-1.02%) |
Jan 11, 2005 | 12.68 | 12.68 | 12.31 | 12.48 | 753,848 | -0.13(-1.05%) |
Jan 10, 2005 | 12.57 | 12.73 | 12.51 | 12.61 | 595,899 | -0.05(-0.42%) |
Jan 07, 2005 | 12.86 | 12.95 | 12.62 | 12.67 | 822,809 | -0.24(-1.89%) |
Jan 06, 2005 | 12.53 | 12.97 | 12.53 | 12.91 | 1,173,282 | +0.40(+3.22%) |
Jan 05, 2005 | 12.93 | 13.10 | 12.48 | 12.51 | 1,336,144 | -0.50(-3.83%) |
Jan 04, 2005 | 13.23 | 13.31 | 12.87 | 13.00 | 568,125 | -0.21(-1.60%) |
Jan 03, 2005 | 13.58 | 13.71 | 13.16 | 13.22 | 999,274 | -0.56(-4.04%) |
Dec 31, 2004 | 13.76 | 13.92 | 13.72 | 13.77 | 326,856 | +0.01(+0.08%) |
Dec 30, 2004 | 13.84 | 14.05 | 13.66 | 13.76 | 473,091 | -0.16(-1.14%) |
Dec 29, 2004 | 13.84 | 13.98 | 13.50 | 13.92 | 769,529 | -0.01(-0.04%) |
Dec 28, 2004 | 13.97 | 14.06 | 13.64 | 13.93 | 527,127 | -0.05(-0.34%) |
Dec 27, 2004 | 13.98 | 14.15 | 13.79 | 13.97 | 716,250 | -0.01(-0.08%) |
Dec 23, 2004 | 14.26 | 14.32 | 13.87 | 13.98 | 832,067 | -0.37(-2.55%) |
Dec 22, 2004 | 14.29 | 14.48 | 14.25 | 14.35 | 632,363 | +0.11(+0.78%) |
Dec 21, 2004 | 14.29 | 14.42 | 14.08 | 14.24 | 391,094 | +0.21(+1.47%) |
Dec 20, 2004 | 14.26 | 14.26 | 14.00 | 14.03 | 380,702 | -0.18(-1.27%) |
Dec 17, 2004 | 14.29 | 14.33 | 14.00 | 14.21 | 604,967 | -0.08(-0.56%) |
Dec 16, 2004 | 14.44 | 14.56 | 14.15 | 14.29 | 525,804 | -0.07(-0.52%) |
Dec 15, 2004 | 14.09 | 14.37 | 14.09 | 14.36 | 915,576 | +0.28(+1.95%) |
Dec 14, 2004 | 14.13 | 14.17 | 13.89 | 14.09 | 963,565 | -0.13(-0.89%) |
Dec 13, 2004 | 13.81 | 14.24 | 13.70 | 14.22 | 980,758 | +0.42(+3.03%) |
Dec 10, 2004 | 13.84 | 13.93 | 13.67 | 13.80 | 635,197 | -0.16(-1.18%) |
Dec 09, 2004 | 13.88 | 13.98 | 13.73 | 13.96 | 529,016 | +0.08(+0.61%) |
Dec 08, 2004 | 13.76 | 13.95 | 13.63 | 13.88 | 1,098,842 | +0.13(+0.92%) |
Dec 07, 2004 | 13.87 | 13.89 | 13.60 | 13.75 | 816,007 | +0.01(+0.04%) |
Dec 06, 2004 | 13.84 | 13.87 | 13.63 | 13.75 | 583,807 | -0.15(-1.07%) |
Dec 03, 2004 | 13.85 | 13.96 | 13.70 | 13.89 | 947,506 | -0.03(-0.19%) |
Dec 02, 2004 | 14.00 | 14.16 | 13.84 | 13.92 | 1,033,282 | +0.00(+0.00%) |
Dec 01, 2004 | 13.82 | 13.95 | 13.61 | 13.92 | 1,752,933 | +0.16(+1.15%) |
Nov 30, 2004 | 13.19 | 13.76 | 13.19 | 13.76 | 2,906,944 | +0.67(+5.09%) |
Nov 29, 2004 | 13.19 | 13.21 | 12.99 | 13.09 | 983,781 | +0.02(+0.16%) |
Nov 26, 2004 | 13.02 | 13.18 | 12.98 | 13.07 | 282,645 | +0.13(+1.02%) |
Nov 24, 2004 | 12.82 | 13.00 | 12.70 | 12.94 | 413,199 | +0.13(+0.99%) |
Nov 23, 2004 | 12.89 | 12.94 | 12.65 | 12.81 | 659,381 | +0.01(+0.08%) |
Nov 22, 2004 | 12.77 | 12.86 | 12.71 | 12.80 | 372,389 | +0.04(+0.29%) |
Nov 19, 2004 | 12.96 | 13.00 | 12.72 | 12.77 | 474,792 | -0.20(-1.51%) |
Nov 18, 2004 | 12.93 | 13.05 | 12.88 | 12.96 | 456,087 | -0.02(-0.16%) |
Nov 17, 2004 | 12.94 | 13.06 | 12.92 | 12.98 | 493,496 | +0.10(+0.74%) |
Nov 16, 2004 | 12.98 | 13.11 | 12.70 | 12.89 | 962,431 | -0.03(-0.25%) |
Nov 15, 2004 | 13.13 | 13.23 | 12.87 | 12.92 | 1,018,923 | -0.25(-1.89%) |
Nov 12, 2004 | 13.18 | 13.30 | 12.64 | 13.17 | 1,278,897 | -0.03(-0.24%) |
Nov 11, 2004 | 13.08 | 13.23 | 13.08 | 13.20 | 300,594 | +0.10(+0.77%) |
Nov 10, 2004 | 13.15 | 13.22 | 13.06 | 13.10 | 318,165 | -0.12(-0.88%) |
Nov 09, 2004 | 13.13 | 13.28 | 13.05 | 13.22 | 300,027 | +0.14(+1.09%) |
Nov 08, 2004 | 13.21 | 13.26 | 13.04 | 13.07 | 456,465 | -0.16(-1.20%) |
Nov 05, 2004 | 13.22 | 13.31 | 13.09 | 13.23 | 475,547 | +0.03(+0.20%) |
Nov 04, 2004 | 12.93 | 13.23 | 12.87 | 13.21 | 615,737 | +0.19(+1.42%) |
Nov 03, 2004 | 12.96 | 13.22 | 12.94 | 13.02 | 479,137 | +0.06(+0.45%) |
Nov 02, 2004 | 12.62 | 13.10 | 12.59 | 12.96 | 891,959 | +0.42(+3.38%) |