Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.80 | 12.96 | 12.58 | 12.62 | 612,526 | -0.10(-0.79%) |
Jan 28, 2005 | 12.78 | 12.86 | 12.65 | 12.72 | 91,057 | -0.10(-0.78%) |
Jan 27, 2005 | 12.88 | 13.00 | 12.77 | 12.82 | 257,997 | -0.09(-0.72%) |
Jan 26, 2005 | 12.90 | 12.98 | 12.61 | 12.91 | 471,958 | +0.05(+0.41%) |
Jan 25, 2005 | 13.04 | 13.40 | 12.72 | 12.86 | 278,398 | -0.10(-0.78%) |
Jan 24, 2005 | 13.64 | 13.70 | 12.90 | 12.96 | 257,499 | -0.70(-5.09%) |
Jan 21, 2005 | 13.51 | 13.79 | 13.42 | 13.66 | 260,236 | +0.19(+1.43%) |
Jan 20, 2005 | 13.71 | 13.71 | 13.36 | 13.47 | 184,106 | -0.28(-2.05%) |
Jan 19, 2005 | 13.82 | 13.91 | 13.59 | 13.75 | 466,734 | +0.10(+0.74%) |
Jan 18, 2005 | 13.42 | 13.81 | 13.16 | 13.65 | 471,709 | +0.23(+1.71%) |
Jan 14, 2005 | 12.76 | 13.42 | 12.76 | 13.42 | 353,036 | +0.68(+5.30%) |
Jan 13, 2005 | 12.54 | 12.82 | 12.50 | 12.74 | 584,661 | +0.22(+1.77%) |
Jan 12, 2005 | 12.44 | 12.52 | 12.34 | 12.52 | 282,876 | +0.14(+1.14%) |
Jan 11, 2005 | 12.55 | 12.58 | 12.24 | 12.38 | 299,048 | -0.17(-1.35%) |
Jan 10, 2005 | 12.26 | 12.70 | 12.26 | 12.55 | 426,678 | +0.24(+1.93%) |
Jan 07, 2005 | 12.54 | 12.81 | 12.26 | 12.31 | 275,910 | -0.24(-1.92%) |
Jan 06, 2005 | 12.72 | 12.83 | 12.50 | 12.55 | 190,823 | -0.17(-1.36%) |
Jan 05, 2005 | 13.22 | 13.32 | 12.72 | 12.73 | 354,031 | -0.52(-3.91%) |
Jan 04, 2005 | 13.40 | 13.40 | 12.76 | 13.24 | 570,231 | -0.16(-1.20%) |
Jan 03, 2005 | 13.40 | 13.58 | 13.34 | 13.40 | 179,876 | -0.02(-0.15%) |
Dec 31, 2004 | 13.38 | 13.45 | 13.34 | 13.42 | 136,835 | +0.04(+0.30%) |
Dec 30, 2004 | 13.71 | 13.71 | 13.28 | 13.38 | 182,364 | -0.29(-2.09%) |
Dec 29, 2004 | 13.65 | 13.77 | 13.46 | 13.67 | 118,425 | -0.00(-0.03%) |
Dec 28, 2004 | 13.65 | 13.71 | 13.47 | 13.67 | 324,176 | +0.01(+0.06%) |
Dec 27, 2004 | 13.75 | 13.82 | 13.63 | 13.67 | 233,864 | +0.08(+0.59%) |
Dec 23, 2004 | 13.55 | 14.15 | 13.30 | 13.59 | 374,183 | +0.08(+0.60%) |
Dec 22, 2004 | 12.92 | 13.69 | 12.92 | 13.51 | 743,639 | +0.68(+5.33%) |
Dec 21, 2004 | 12.18 | 12.97 | 12.16 | 12.82 | 534,903 | +0.60(+4.93%) |
Dec 20, 2004 | 12.24 | 12.46 | 12.18 | 12.22 | 384,383 | -0.04(-0.36%) |
Dec 17, 2004 | 12.71 | 12.76 | 12.26 | 12.26 | 480,168 | -0.42(-3.30%) |
Dec 16, 2004 | 12.84 | 12.94 | 12.58 | 12.68 | 141,313 | -0.16(-1.25%) |
Dec 15, 2004 | 12.79 | 12.86 | 12.75 | 12.84 | 432,400 | +0.10(+0.76%) |
Dec 14, 2004 | 12.64 | 13.00 | 12.56 | 12.75 | 350,050 | +0.09(+0.70%) |
Dec 13, 2004 | 11.82 | 12.73 | 11.82 | 12.66 | 979,992 | +1.00(+8.55%) |
Dec 10, 2004 | 11.84 | 11.88 | 11.40 | 11.66 | 823,750 | -0.37(-3.04%) |
Dec 09, 2004 | 12.07 | 12.20 | 11.96 | 12.03 | 416,726 | -0.04(-0.33%) |
Dec 08, 2004 | 11.97 | 12.20 | 11.89 | 12.07 | 411,999 | +0.10(+0.81%) |
Dec 07, 2004 | 12.70 | 12.73 | 11.60 | 11.97 | 1,909,728 | -0.76(-5.97%) |
Dec 06, 2004 | 12.56 | 12.96 | 12.55 | 12.73 | 298,799 | +0.17(+1.34%) |
Dec 03, 2004 | 12.31 | 12.59 | 12.26 | 12.56 | 259,241 | +0.21(+1.69%) |
Dec 02, 2004 | 13.10 | 13.22 | 12.22 | 12.35 | 523,707 | -0.73(-5.59%) |
Dec 01, 2004 | 12.74 | 13.16 | 12.69 | 13.08 | 547,342 | +0.47(+3.70%) |
Nov 30, 2004 | 12.06 | 12.72 | 12.00 | 12.62 | 537,639 | +0.56(+4.63%) |
Nov 29, 2004 | 12.02 | 12.30 | 11.98 | 12.06 | 586,651 | +0.22(+1.87%) |
Nov 26, 2004 | 11.65 | 11.86 | 11.58 | 11.84 | 136,586 | +0.18(+1.55%) |
Nov 24, 2004 | 11.86 | 11.91 | 11.57 | 11.66 | 368,958 | -0.20(-1.66%) |
Nov 23, 2004 | 11.86 | 11.88 | 11.66 | 11.85 | 237,098 | -0.02(-0.13%) |
Nov 22, 2004 | 11.77 | 11.88 | 11.66 | 11.87 | 326,912 | +0.08(+0.72%) |
Nov 19, 2004 | 11.92 | 11.97 | 11.70 | 11.78 | 388,613 | -0.14(-1.15%) |
Nov 18, 2004 | 11.84 | 12.06 | 11.76 | 11.92 | 493,354 | +0.12(+0.99%) |
Nov 17, 2004 | 11.17 | 11.88 | 11.17 | 11.80 | 790,661 | +0.65(+5.84%) |
Nov 16, 2004 | 10.64 | 11.37 | 10.64 | 11.15 | 1,298,197 | +0.60(+5.71%) |
Nov 15, 2004 | 10.49 | 10.55 | 10.45 | 10.55 | 364,729 | +0.10(+0.96%) |
Nov 12, 2004 | 10.07 | 10.45 | 10.07 | 10.45 | 346,567 | +0.44(+4.42%) |
Nov 11, 2004 | 10.01 | 10.05 | 9.988 | 10.01 | 537,888 | +0.02(+0.24%) |
Nov 10, 2004 | 10.00 | 10.01 | 9.948 | 9.984 | 414,985 | -0.02(-0.16%) |
Nov 09, 2004 | 10.02 | 10.05 | 9.976 | 10.00 | 320,693 | -0.02(-0.16%) |
Nov 08, 2004 | 10.11 | 10.17 | 10.01 | 10.02 | 454,792 | -0.02(-0.20%) |
Nov 05, 2004 | 9.727 | 10.61 | 9.727 | 10.04 | 709,057 | +0.37(+3.83%) |
Nov 04, 2004 | 9.606 | 9.683 | 9.606 | 9.667 | 330,147 | +0.06(+0.63%) |
Nov 03, 2004 | 9.747 | 9.864 | 9.558 | 9.606 | 627,702 | +0.09(+0.97%) |
Nov 02, 2004 | 9.606 | 9.707 | 9.506 | 9.514 | 717,267 | +0.25(+2.69%) |