Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.22 | 13.51 | 13.22 | 13.37 | 716,960 | +0.18(+1.33%) |
Jan 28, 2005 | 12.96 | 14.06 | 12.78 | 13.19 | 2,976,897 | +0.83(+6.68%) |
Jan 27, 2005 | 12.47 | 12.56 | 12.26 | 12.37 | 734,173 | -0.06(-0.51%) |
Jan 26, 2005 | 12.61 | 12.66 | 12.35 | 12.43 | 399,959 | +0.02(+0.16%) |
Jan 25, 2005 | 12.46 | 12.57 | 12.33 | 12.41 | 384,231 | +0.15(+1.24%) |
Jan 24, 2005 | 12.58 | 12.58 | 12.25 | 12.26 | 328,505 | -0.16(-1.30%) |
Jan 21, 2005 | 12.59 | 12.63 | 12.39 | 12.42 | 380,929 | -0.10(-0.82%) |
Jan 20, 2005 | 12.50 | 12.67 | 12.33 | 12.52 | 533,303 | +0.15(+1.23%) |
Jan 19, 2005 | 12.65 | 12.65 | 12.35 | 12.37 | 389,884 | -0.20(-1.59%) |
Jan 18, 2005 | 12.27 | 12.60 | 12.25 | 12.57 | 531,058 | +0.11(+0.86%) |
Jan 14, 2005 | 12.47 | 12.47 | 12.35 | 12.46 | 419,575 | +0.05(+0.39%) |
Jan 13, 2005 | 12.59 | 12.63 | 12.35 | 12.42 | 672,514 | -0.14(-1.13%) |
Jan 12, 2005 | 12.59 | 12.66 | 12.45 | 12.56 | 1,245,366 | +0.00(+0.04%) |
Jan 11, 2005 | 12.61 | 12.61 | 12.38 | 12.55 | 951,138 | -0.02(-0.16%) |
Jan 10, 2005 | 12.63 | 12.63 | 12.36 | 12.57 | 647,508 | +0.15(+1.24%) |
Jan 07, 2005 | 12.52 | 12.59 | 12.35 | 12.42 | 291,534 | -0.06(-0.49%) |
Jan 06, 2005 | 12.67 | 12.72 | 12.45 | 12.48 | 592,929 | -0.17(-1.31%) |
Jan 05, 2005 | 12.66 | 12.86 | 12.60 | 12.65 | 542,978 | -0.12(-0.92%) |
Jan 04, 2005 | 12.93 | 13.18 | 12.62 | 12.76 | 734,369 | -0.30(-2.28%) |
Jan 03, 2005 | 13.30 | 13.39 | 12.93 | 13.06 | 571,465 | -0.26(-1.98%) |
Dec 31, 2004 | 13.45 | 13.44 | 13.25 | 13.33 | 396,115 | -0.12(-0.91%) |
Dec 30, 2004 | 13.27 | 13.45 | 13.27 | 13.45 | 400,614 | +0.08(+0.62%) |
Dec 29, 2004 | 13.42 | 13.43 | 13.27 | 13.36 | 254,192 | -0.02(-0.15%) |
Dec 28, 2004 | 13.26 | 13.43 | 13.24 | 13.38 | 337,832 | +0.09(+0.66%) |
Dec 27, 2004 | 13.06 | 13.42 | 13.05 | 13.30 | 496,524 | +0.27(+2.10%) |
Dec 23, 2004 | 13.05 | 13.09 | 12.93 | 13.02 | 628,017 | -0.03(-0.23%) |
Dec 22, 2004 | 13.15 | 13.30 | 13.04 | 13.05 | 401,227 | +0.02(+0.15%) |
Dec 21, 2004 | 12.91 | 13.15 | 12.89 | 13.03 | 631,494 | +0.06(+0.45%) |
Dec 20, 2004 | 13.28 | 13.41 | 12.91 | 12.97 | 440,696 | -0.15(-1.12%) |
Dec 17, 2004 | 13.12 | 13.30 | 13.03 | 13.12 | 555,011 | -0.14(-1.07%) |
Dec 16, 2004 | 13.31 | 13.44 | 13.17 | 13.26 | 580,369 | -0.14(-1.02%) |
Dec 15, 2004 | 13.39 | 13.50 | 13.31 | 13.40 | 365,031 | -0.03(-0.22%) |
Dec 14, 2004 | 13.30 | 13.53 | 13.23 | 13.43 | 442,332 | +0.12(+0.88%) |
Dec 13, 2004 | 13.21 | 13.48 | 13.21 | 13.31 | 324,335 | +0.08(+0.63%) |
Dec 10, 2004 | 13.30 | 13.40 | 13.19 | 13.23 | 556,647 | -0.21(-1.53%) |
Dec 09, 2004 | 13.69 | 13.69 | 13.33 | 13.43 | 1,005,114 | -0.28(-2.03%) |
Dec 08, 2004 | 13.65 | 13.84 | 13.65 | 13.71 | 470,348 | +0.04(+0.32%) |
Dec 07, 2004 | 13.78 | 13.94 | 13.67 | 13.67 | 721,882 | -0.11(-0.82%) |
Dec 06, 2004 | 13.75 | 13.93 | 13.64 | 13.78 | 702,250 | -0.27(-1.95%) |
Dec 03, 2004 | 14.11 | 14.18 | 14.01 | 14.05 | 1,028,427 | +0.10(+0.70%) |
Dec 02, 2004 | 13.94 | 14.19 | 13.89 | 13.96 | 528,017 | -0.14(-0.97%) |
Dec 01, 2004 | 13.94 | 14.18 | 13.94 | 14.09 | 852,353 | +0.11(+0.77%) |
Nov 30, 2004 | 14.10 | 14.25 | 13.97 | 13.99 | 535,992 | -0.24(-1.72%) |
Nov 29, 2004 | 14.57 | 14.64 | 14.11 | 14.23 | 744,786 | -0.34(-2.35%) |
Nov 26, 2004 | 14.43 | 14.67 | 14.43 | 14.57 | 146,421 | +0.04(+0.27%) |
Nov 24, 2004 | 14.12 | 14.67 | 14.12 | 14.53 | 446,831 | +0.18(+1.23%) |
Nov 23, 2004 | 14.33 | 14.41 | 14.18 | 14.36 | 322,086 | -0.09(-0.64%) |
Nov 22, 2004 | 14.15 | 14.45 | 14.14 | 14.45 | 159,509 | +0.21(+1.44%) |
Nov 19, 2004 | 14.60 | 14.60 | 14.23 | 14.24 | 410,839 | -0.31(-2.15%) |
Nov 18, 2004 | 14.51 | 14.59 | 14.41 | 14.56 | 374,233 | +0.04(+0.30%) |
Nov 17, 2004 | 14.40 | 14.54 | 14.18 | 14.51 | 460,941 | +0.26(+1.85%) |
Nov 16, 2004 | 14.09 | 14.38 | 14.06 | 14.25 | 294,888 | -0.05(-0.38%) |
Nov 15, 2004 | 14.03 | 14.43 | 14.03 | 14.30 | 196,932 | +0.11(+0.79%) |
Nov 12, 2004 | 14.27 | 14.27 | 14.11 | 14.19 | 267,076 | -0.03(-0.24%) |
Nov 11, 2004 | 13.96 | 14.23 | 13.94 | 14.22 | 360,327 | +0.22(+1.54%) |
Nov 10, 2004 | 13.95 | 14.19 | 13.94 | 14.01 | 224,949 | -0.06(-0.42%) |
Nov 09, 2004 | 14.19 | 14.21 | 13.85 | 14.07 | 486,912 | +0.01(+0.07%) |
Nov 08, 2004 | 14.15 | 14.41 | 13.98 | 14.06 | 800,410 | -0.26(-1.81%) |
Nov 05, 2004 | 14.06 | 14.36 | 13.94 | 14.32 | 481,391 | +0.39(+2.77%) |
Nov 04, 2004 | 13.68 | 13.95 | 13.45 | 13.93 | 405,317 | +0.21(+1.50%) |
Nov 03, 2004 | 14.21 | 14.22 | 13.59 | 13.73 | 374,029 | +0.18(+1.30%) |
Nov 02, 2004 | 13.26 | 13.78 | 13.26 | 13.55 | 385,685 | +0.04(+0.29%) |