Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.84 | 12.24 | 11.31 | 11.88 | 297,572 | +0.45(+3.94%) |
Jan 28, 2005 | 11.83 | 11.90 | 11.27 | 11.43 | 121,426 | -0.14(-1.21%) |
Jan 27, 2005 | 11.15 | 11.87 | 11.03 | 11.57 | 167,560 | +0.47(+4.23%) |
Jan 26, 2005 | 11.14 | 11.25 | 11.01 | 11.10 | 139,531 | -0.10(-0.89%) |
Jan 25, 2005 | 11.49 | 11.88 | 10.75 | 11.20 | 151,231 | +0.14(+1.27%) |
Jan 24, 2005 | 11.04 | 11.48 | 11.01 | 11.06 | 134,044 | -0.10(-0.90%) |
Jan 21, 2005 | 11.63 | 11.69 | 11.05 | 11.16 | 138,319 | -0.25(-2.19%) |
Jan 20, 2005 | 11.75 | 11.97 | 11.25 | 11.41 | 130,490 | -0.56(-4.68%) |
Jan 19, 2005 | 12.02 | 12.09 | 11.65 | 11.97 | 127,161 | +0.10(+0.84%) |
Jan 18, 2005 | 11.97 | 12.08 | 11.55 | 11.87 | 208,379 | -0.18(-1.49%) |
Jan 14, 2005 | 12.27 | 12.44 | 11.69 | 12.05 | 507,834 | -0.40(-3.21%) |
Jan 13, 2005 | 11.70 | 12.90 | 10.94 | 12.45 | 1,766,717 | -1.72(-12.14%) |
Jan 12, 2005 | 14.37 | 14.47 | 13.62 | 14.17 | 125,446 | -0.14(-0.98%) |
Jan 11, 2005 | 14.32 | 14.62 | 13.92 | 14.31 | 81,558 | -0.11(-0.76%) |
Jan 10, 2005 | 14.30 | 14.70 | 14.18 | 14.42 | 97,414 | +0.13(+0.91%) |
Jan 07, 2005 | 14.56 | 14.56 | 13.74 | 14.29 | 97,802 | -0.23(-1.58%) |
Jan 06, 2005 | 14.49 | 14.79 | 14.27 | 14.52 | 194,993 | -0.17(-1.16%) |
Jan 05, 2005 | 14.75 | 15.10 | 14.21 | 14.69 | 160,571 | -0.29(-1.94%) |
Jan 04, 2005 | 15.18 | 15.20 | 14.76 | 14.98 | 145,037 | -0.03(-0.20%) |
Jan 03, 2005 | 15.87 | 15.97 | 14.97 | 15.01 | 213,482 | -0.43(-2.78%) |
Dec 31, 2004 | 15.43 | 15.72 | 15.35 | 15.44 | 176,000 | +0.21(+1.38%) |
Dec 30, 2004 | 14.93 | 15.41 | 14.70 | 15.23 | 223,700 | +0.53(+3.61%) |
Dec 29, 2004 | 13.57 | 14.97 | 13.57 | 14.70 | 362,700 | +0.96(+6.99%) |
Dec 28, 2004 | 13.77 | 13.87 | 13.68 | 13.74 | 128,200 | -0.08(-0.58%) |
Dec 27, 2004 | 13.88 | 14.09 | 13.51 | 13.82 | 148,900 | +0.14(+1.02%) |
Dec 23, 2004 | 13.55 | 13.83 | 13.50 | 13.68 | 111,500 | +0.02(+0.15%) |
Dec 22, 2004 | 13.65 | 14.08 | 13.65 | 13.66 | 120,300 | -0.07(-0.51%) |
Dec 21, 2004 | 13.56 | 14.11 | 13.56 | 13.73 | 107,300 | -0.02(-0.15%) |
Dec 20, 2004 | 14.30 | 14.50 | 13.67 | 13.75 | 80,400 | -0.69(-4.78%) |
Dec 17, 2004 | 14.16 | 14.44 | 14.01 | 14.44 | 60,400 | +0.42(+3.00%) |
Dec 16, 2004 | 14.12 | 14.50 | 14.02 | 14.02 | 55,300 | -0.16(-1.13%) |
Dec 15, 2004 | 14.00 | 14.41 | 13.83 | 14.18 | 115,300 | +0.29(+2.09%) |
Dec 14, 2004 | 13.66 | 14.05 | 13.41 | 13.89 | 102,200 | +0.24(+1.76%) |
Dec 13, 2004 | 13.99 | 14.00 | 13.50 | 13.65 | 111,100 | -0.30(-2.15%) |
Dec 10, 2004 | 14.20 | 14.20 | 13.75 | 13.95 | 89,800 | -0.08(-0.57%) |
Dec 09, 2004 | 13.96 | 14.20 | 13.79 | 14.03 | 68,300 | -0.17(-1.20%) |
Dec 08, 2004 | 13.98 | 14.50 | 13.84 | 14.20 | 108,100 | +0.06(+0.42%) |
Dec 07, 2004 | 14.55 | 14.75 | 14.08 | 14.14 | 86,300 | -0.61(-4.14%) |
Dec 06, 2004 | 14.76 | 14.94 | 14.51 | 14.75 | 78,900 | -0.11(-0.74%) |
Dec 03, 2004 | 15.19 | 15.36 | 14.86 | 14.86 | 75,800 | -0.49(-3.19%) |
Dec 02, 2004 | 14.88 | 15.36 | 14.88 | 15.35 | 61,100 | +0.09(+0.59%) |
Dec 01, 2004 | 15.26 | 15.49 | 14.84 | 15.26 | 109,000 | +0.08(+0.53%) |
Nov 30, 2004 | 15.17 | 15.29 | 15.03 | 15.18 | 63,300 | -0.13(-0.85%) |
Nov 29, 2004 | 15.60 | 15.70 | 14.87 | 15.31 | 176,000 | -0.09(-0.58%) |
Nov 26, 2004 | 15.14 | 15.58 | 15.14 | 15.40 | 59,200 | +0.27(+1.78%) |
Nov 24, 2004 | 15.10 | 15.34 | 14.52 | 15.13 | 76,900 | +0.10(+0.67%) |
Nov 23, 2004 | 15.05 | 15.05 | 14.50 | 15.03 | 221,300 | +0.09(+0.60%) |
Nov 22, 2004 | 15.31 | 15.69 | 14.75 | 14.94 | 428,400 | -0.91(-5.74%) |
Nov 19, 2004 | 16.30 | 16.50 | 15.62 | 15.85 | 213,000 | -0.79(-4.75%) |
Nov 18, 2004 | 17.10 | 17.70 | 16.36 | 16.64 | 264,500 | -0.84(-4.81%) |
Nov 17, 2004 | 15.77 | 17.50 | 15.55 | 17.48 | 473,300 | +1.71(+10.84%) |
Nov 16, 2004 | 15.50 | 15.85 | 15.45 | 15.77 | 84,500 | +0.13(+0.83%) |
Nov 15, 2004 | 15.81 | 15.90 | 15.36 | 15.64 | 115,200 | -0.32(-2.01%) |
Nov 12, 2004 | 15.34 | 15.96 | 15.33 | 15.96 | 170,100 | +0.34(+2.18%) |
Nov 11, 2004 | 15.41 | 15.74 | 15.41 | 15.62 | 94,100 | +0.20(+1.30%) |
Nov 10, 2004 | 15.25 | 15.73 | 15.02 | 15.42 | 194,900 | +0.15(+0.98%) |
Nov 09, 2004 | 14.89 | 15.27 | 14.89 | 15.27 | 302,700 | +0.34(+2.28%) |
Nov 08, 2004 | 14.74 | 15.00 | 14.50 | 14.93 | 227,200 | +0.23(+1.56%) |
Nov 05, 2004 | 14.30 | 14.95 | 13.90 | 14.70 | 331,700 | +0.35(+2.44%) |
Nov 04, 2004 | 13.89 | 14.52 | 13.86 | 14.35 | 280,000 | +0.42(+3.02%) |
Nov 03, 2004 | 13.40 | 14.37 | 13.26 | 13.93 | 400,200 | +0.75(+5.69%) |
Nov 02, 2004 | 12.64 | 13.89 | 12.64 | 13.18 | 366,100 | +0.35(+2.73%) |