Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.33 | 12.49 | 12.33 | 12.40 | 58,647 | +0.13(+1.10%) |
Jan 28, 2005 | 12.09 | 12.30 | 12.09 | 12.26 | 153,888 | +0.45(+3.78%) |
Jan 27, 2005 | 12.70 | 12.80 | 11.69 | 11.81 | 111,250 | -0.88(-6.94%) |
Jan 26, 2005 | 12.89 | 12.89 | 12.61 | 12.70 | 68,939 | -0.17(-1.29%) |
Jan 25, 2005 | 13.20 | 13.32 | 12.82 | 12.86 | 166,794 | -0.33(-2.51%) |
Jan 24, 2005 | 13.41 | 13.41 | 13.19 | 13.19 | 30,058 | -0.18(-1.37%) |
Jan 21, 2005 | 13.22 | 13.39 | 13.13 | 13.38 | 174,799 | +0.26(+2.01%) |
Jan 20, 2005 | 13.41 | 13.41 | 13.10 | 13.11 | 95,404 | -0.35(-2.59%) |
Jan 19, 2005 | 13.41 | 13.47 | 13.23 | 13.46 | 61,914 | +0.06(+0.41%) |
Jan 18, 2005 | 13.16 | 13.41 | 13.10 | 13.41 | 86,746 | +0.24(+1.86%) |
Jan 14, 2005 | 13.01 | 13.22 | 12.95 | 13.16 | 151,764 | +0.21(+1.65%) |
Jan 13, 2005 | 13.20 | 13.30 | 12.92 | 12.95 | 926,926 | -0.25(-1.90%) |
Jan 12, 2005 | 13.16 | 13.22 | 12.76 | 13.20 | 60,607 | +0.04(+0.28%) |
Jan 11, 2005 | 13.25 | 13.25 | 13.13 | 13.16 | 17,479 | -0.12(-0.88%) |
Jan 10, 2005 | 12.95 | 13.28 | 12.95 | 13.28 | 51,949 | +0.33(+2.55%) |
Jan 07, 2005 | 12.87 | 12.98 | 12.79 | 12.95 | 70,409 | +0.08(+0.62%) |
Jan 06, 2005 | 12.98 | 12.98 | 12.70 | 12.87 | 102,919 | -0.11(-0.85%) |
Jan 05, 2005 | 13.44 | 13.44 | 12.91 | 12.98 | 179,700 | -0.52(-3.85%) |
Jan 04, 2005 | 13.86 | 13.86 | 13.22 | 13.50 | 100,958 | -0.31(-2.22%) |
Jan 03, 2005 | 13.83 | 13.93 | 13.72 | 13.80 | 334,895 | +0.04(+0.27%) |
Dec 31, 2004 | 13.65 | 13.80 | 13.65 | 13.77 | 40,024 | +0.02(+0.18%) |
Dec 30, 2004 | 13.65 | 13.79 | 13.64 | 13.74 | 18,623 | +0.00(+0.00%) |
Dec 29, 2004 | 13.76 | 13.77 | 13.67 | 13.74 | 16,826 | -0.02(-0.13%) |
Dec 28, 2004 | 13.60 | 14.12 | 13.60 | 13.76 | 15,519 | +0.22(+1.63%) |
Dec 27, 2004 | 13.69 | 13.75 | 13.54 | 13.54 | 20,420 | -0.15(-1.12%) |
Dec 23, 2004 | 13.65 | 13.69 | 13.62 | 13.69 | 17,643 | +0.04(+0.31%) |
Dec 22, 2004 | 13.53 | 13.68 | 13.48 | 13.65 | 189,502 | +0.06(+0.45%) |
Dec 21, 2004 | 13.34 | 13.65 | 13.34 | 13.59 | 82,171 | +0.28(+2.07%) |
Dec 20, 2004 | 13.42 | 13.44 | 13.16 | 13.31 | 54,236 | -0.11(-0.82%) |
Dec 17, 2004 | 13.10 | 13.45 | 13.06 | 13.42 | 127,097 | +0.38(+2.91%) |
Dec 16, 2004 | 13.07 | 13.09 | 12.99 | 13.04 | 108,636 | -0.12(-0.88%) |
Dec 15, 2004 | 13.47 | 13.47 | 13.04 | 13.16 | 54,236 | -0.30(-2.23%) |
Dec 14, 2004 | 13.47 | 13.47 | 13.41 | 13.46 | 110,107 | +0.00(+0.00%) |
Dec 13, 2004 | 13.25 | 13.47 | 13.10 | 13.46 | 67,795 | +0.21(+1.57%) |
Dec 10, 2004 | 12.87 | 13.25 | 12.85 | 13.25 | 94,751 | +0.29(+2.27%) |
Dec 09, 2004 | 12.95 | 13.01 | 12.93 | 12.96 | 56,687 | +0.01(+0.09%) |
Dec 08, 2004 | 12.76 | 12.97 | 12.58 | 12.95 | 94,914 | +0.20(+1.54%) |
Dec 07, 2004 | 13.28 | 13.31 | 12.75 | 12.75 | 76,780 | -0.51(-3.88%) |
Dec 06, 2004 | 13.17 | 13.34 | 13.13 | 13.26 | 92,953 | +0.07(+0.51%) |
Dec 03, 2004 | 13.31 | 13.38 | 13.14 | 13.20 | 35,123 | -0.10(-0.74%) |
Dec 02, 2004 | 13.37 | 13.58 | 13.23 | 13.30 | 87,072 | -0.07(-0.55%) |
Dec 01, 2004 | 12.85 | 13.39 | 12.80 | 13.37 | 91,320 | +0.58(+4.50%) |
Nov 30, 2004 | 12.87 | 12.87 | 12.70 | 12.79 | 72,043 | -0.07(-0.57%) |
Nov 29, 2004 | 12.76 | 13.01 | 12.76 | 12.87 | 76,944 | +0.20(+1.55%) |
Nov 26, 2004 | 12.70 | 12.70 | 12.56 | 12.67 | 31,039 | +0.03(+0.24%) |
Nov 24, 2004 | 12.64 | 12.73 | 12.60 | 12.64 | 43,781 | +0.03(+0.24%) |
Nov 23, 2004 | 12.70 | 12.73 | 12.49 | 12.61 | 168,264 | -0.05(-0.39%) |
Nov 22, 2004 | 12.43 | 12.66 | 12.43 | 12.66 | 191,952 | +0.23(+1.87%) |
Nov 19, 2004 | 12.50 | 12.55 | 12.40 | 12.43 | 91,156 | -0.06(-0.49%) |
Nov 18, 2004 | 12.37 | 12.49 | 12.30 | 12.49 | 62,568 | +0.00(+0.00%) |
Nov 17, 2004 | 12.21 | 12.52 | 12.21 | 12.49 | 194,239 | +0.37(+3.03%) |
Nov 16, 2004 | 11.81 | 12.18 | 11.81 | 12.12 | 157,809 | +0.31(+2.59%) |
Nov 15, 2004 | 11.75 | 11.84 | 11.72 | 11.81 | 183,130 | +0.06(+0.52%) |
Nov 12, 2004 | 11.63 | 11.75 | 11.54 | 11.75 | 113,701 | +0.12(+1.05%) |
Nov 11, 2004 | 11.69 | 11.69 | 11.57 | 11.63 | 19,767 | -0.06(-0.47%) |
Nov 10, 2004 | 11.60 | 11.69 | 11.60 | 11.69 | 83,152 | +0.08(+0.69%) |
Nov 09, 2004 | 11.66 | 11.69 | 11.45 | 11.61 | 44,925 | -0.06(-0.47%) |
Nov 08, 2004 | 11.69 | 11.69 | 11.60 | 11.66 | 33,979 | -0.02(-0.21%) |
Nov 05, 2004 | 11.66 | 11.78 | 11.60 | 11.69 | 17,643 | +0.03(+0.26%) |
Nov 04, 2004 | 11.63 | 11.66 | 11.62 | 11.65 | 37,246 | +0.02(+0.21%) |
Nov 03, 2004 | 11.63 | 11.78 | 11.57 | 11.63 | 99,161 | +0.00(+0.00%) |
Nov 02, 2004 | 11.51 | 11.66 | 11.48 | 11.63 | 32,672 | +0.15(+1.33%) |