Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.40 | 18.73 | 18.30 | 18.67 | 627,938 | +0.27(+1.49%) |
Jan 28, 2005 | 18.38 | 18.41 | 18.05 | 18.40 | 572,384 | +0.02(+0.12%) |
Jan 27, 2005 | 17.88 | 18.58 | 17.86 | 18.38 | 1,051,912 | +0.50(+2.80%) |
Jan 26, 2005 | 17.75 | 17.93 | 17.47 | 17.88 | 231,240 | +0.14(+0.80%) |
Jan 25, 2005 | 17.80 | 17.98 | 17.69 | 17.73 | 497,376 | -0.05(-0.27%) |
Jan 24, 2005 | 17.58 | 17.99 | 17.56 | 17.78 | 834,109 | +0.15(+0.88%) |
Jan 21, 2005 | 17.26 | 17.74 | 17.26 | 17.63 | 639,971 | +0.27(+1.57%) |
Jan 20, 2005 | 17.08 | 17.44 | 17.08 | 17.35 | 996,157 | -0.10(-0.56%) |
Jan 19, 2005 | 17.39 | 17.80 | 17.29 | 17.45 | 511,215 | -0.12(-0.71%) |
Jan 18, 2005 | 17.67 | 18.26 | 17.48 | 17.58 | 1,766,289 | -0.10(-0.55%) |
Jan 14, 2005 | 17.07 | 17.79 | 16.78 | 17.67 | 2,185,249 | +0.58(+3.41%) |
Jan 13, 2005 | 16.33 | 17.33 | 16.32 | 17.09 | 2,652,944 | +0.89(+5.48%) |
Jan 12, 2005 | 15.74 | 16.23 | 15.73 | 16.20 | 812,248 | +0.50(+3.19%) |
Jan 11, 2005 | 15.80 | 15.80 | 15.56 | 15.70 | 388,274 | -0.11(-0.71%) |
Jan 10, 2005 | 15.73 | 15.88 | 15.55 | 15.81 | 617,108 | +0.10(+0.67%) |
Jan 07, 2005 | 15.88 | 15.88 | 15.53 | 15.71 | 389,478 | -0.16(-0.99%) |
Jan 06, 2005 | 15.62 | 16.09 | 15.56 | 15.87 | 359,996 | +0.28(+1.79%) |
Jan 05, 2005 | 15.54 | 15.74 | 15.46 | 15.59 | 633,754 | +0.04(+0.27%) |
Jan 04, 2005 | 15.45 | 15.64 | 15.22 | 15.54 | 852,359 | +0.10(+0.63%) |
Jan 03, 2005 | 15.77 | 15.79 | 15.39 | 15.45 | 925,161 | -0.43(-2.73%) |
Dec 31, 2004 | 15.73 | 15.98 | 15.71 | 15.88 | 747,469 | +0.16(+1.03%) |
Dec 30, 2004 | 15.48 | 15.84 | 15.21 | 15.72 | 528,663 | +0.14(+0.91%) |
Dec 29, 2004 | 15.63 | 15.70 | 15.46 | 15.58 | 197,346 | +0.03(+0.21%) |
Dec 28, 2004 | 15.26 | 15.58 | 15.21 | 15.54 | 401,110 | +0.46(+3.06%) |
Dec 27, 2004 | 15.17 | 15.20 | 14.83 | 15.08 | 607,882 | -0.09(-0.58%) |
Dec 23, 2004 | 15.03 | 15.56 | 14.98 | 15.17 | 925,963 | -0.31(-2.01%) |
Dec 22, 2004 | 16.19 | 16.19 | 15.48 | 15.48 | 565,966 | -0.65(-4.02%) |
Dec 21, 2004 | 15.96 | 16.19 | 15.58 | 16.13 | 407,528 | +0.00(+0.00%) |
Dec 20, 2004 | 16.33 | 16.45 | 15.83 | 16.13 | 601,866 | +0.00(+0.00%) |
Dec 17, 2004 | 16.08 | 16.21 | 15.65 | 16.13 | 803,223 | +0.37(+2.37%) |
Dec 16, 2004 | 15.71 | 16.09 | 15.56 | 15.76 | 1,100,847 | +0.05(+0.32%) |
Dec 15, 2004 | 15.41 | 15.96 | 15.21 | 15.71 | 1,607,650 | +0.30(+1.94%) |
Dec 14, 2004 | 15.21 | 15.52 | 14.78 | 15.41 | 3,991,048 | +2.11(+15.84%) |
Dec 13, 2004 | 13.15 | 13.34 | 12.85 | 13.30 | 1,891,837 | +0.15(+1.14%) |
Dec 10, 2004 | 12.88 | 13.59 | 12.84 | 13.15 | 2,415,286 | +0.06(+0.48%) |
Dec 09, 2004 | 13.03 | 13.38 | 12.22 | 13.09 | 7,164,835 | -1.00(-7.08%) |
Dec 08, 2004 | 13.41 | 14.46 | 13.19 | 14.09 | 1,539,863 | +0.50(+3.67%) |
Dec 07, 2004 | 13.97 | 14.26 | 13.39 | 13.59 | 1,800,183 | -0.41(-2.94%) |
Dec 06, 2004 | 15.00 | 15.00 | 13.77 | 14.00 | 3,029,988 | -0.91(-6.12%) |
Dec 03, 2004 | 15.31 | 15.42 | 14.73 | 14.91 | 4,439,490 | -0.51(-3.30%) |
Dec 02, 2004 | 15.53 | 15.96 | 14.94 | 15.42 | 2,027,813 | -0.11(-0.72%) |
Dec 01, 2004 | 14.43 | 16.42 | 14.43 | 15.53 | 2,717,523 | +1.36(+9.57%) |
Nov 30, 2004 | 13.18 | 14.40 | 12.84 | 14.18 | 1,925,330 | +0.94(+7.14%) |
Nov 29, 2004 | 13.15 | 13.36 | 12.96 | 13.23 | 796,605 | +0.14(+1.09%) |
Nov 26, 2004 | 12.74 | 13.17 | 12.74 | 13.09 | 243,273 | +0.36(+2.82%) |
Nov 24, 2004 | 12.40 | 12.87 | 12.37 | 12.73 | 574,590 | +0.37(+2.99%) |
Nov 23, 2004 | 12.10 | 12.71 | 11.82 | 12.36 | 1,092,424 | +0.32(+2.65%) |
Nov 22, 2004 | 12.34 | 12.47 | 11.62 | 12.04 | 1,107,867 | -0.23(-1.89%) |
Nov 19, 2004 | 12.84 | 13.09 | 12.22 | 12.27 | 1,800,384 | -0.52(-4.04%) |
Nov 18, 2004 | 12.18 | 12.79 | 11.61 | 12.79 | 1,662,602 | +0.57(+4.69%) |
Nov 17, 2004 | 11.14 | 12.24 | 11.14 | 12.22 | 971,489 | +1.07(+9.62%) |
Nov 16, 2004 | 10.22 | 11.16 | 10.22 | 11.14 | 1,073,572 | +0.71(+6.81%) |
Nov 15, 2004 | 11.04 | 11.04 | 10.35 | 10.43 | 1,028,647 | -0.62(-5.64%) |
Nov 12, 2004 | 10.40 | 11.09 | 10.40 | 11.06 | 1,186,685 | +0.69(+6.61%) |
Nov 11, 2004 | 9.648 | 10.92 | 9.648 | 10.37 | 1,529,033 | +0.72(+7.47%) |
Nov 10, 2004 | 9.399 | 9.972 | 9.137 | 9.651 | 2,739,784 | +0.18(+1.95%) |
Nov 09, 2004 | 7.135 | 9.474 | 7.135 | 9.466 | 5,400,150 | -3.60(-27.57%) |
Nov 08, 2004 | 13.30 | 13.45 | 13.05 | 13.07 | 1,184,880 | -0.23(-1.76%) |
Nov 05, 2004 | 13.44 | 13.55 | 13.09 | 13.30 | 935,790 | -0.07(-0.56%) |
Nov 04, 2004 | 13.21 | 13.44 | 13.06 | 13.38 | 505,800 | +0.24(+1.86%) |
Nov 03, 2004 | 12.91 | 13.46 | 12.91 | 13.13 | 893,674 | +0.25(+1.97%) |
Nov 02, 2004 | 12.71 | 13.06 | 12.54 | 12.88 | 1,084,602 | +0.13(+1.06%) |