Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.70 | 11.96 | 11.51 | 11.60 | 86,148 | -0.21(-1.76%) |
Jan 28, 2005 | 11.74 | 11.95 | 11.74 | 11.81 | 35,846 | +0.01(+0.07%) |
Jan 27, 2005 | 11.82 | 12.03 | 11.75 | 11.80 | 23,022 | -0.11(-0.91%) |
Jan 26, 2005 | 12.10 | 12.14 | 11.74 | 11.91 | 40,647 | -0.04(-0.35%) |
Jan 25, 2005 | 11.80 | 12.02 | 11.70 | 11.95 | 94,912 | +0.25(+2.13%) |
Jan 24, 2005 | 11.74 | 12.67 | 11.70 | 11.70 | 39,650 | -0.37(-3.03%) |
Jan 21, 2005 | 12.00 | 12.25 | 11.29 | 12.06 | 133,994 | -0.12(-0.95%) |
Jan 20, 2005 | 12.20 | 12.34 | 11.95 | 12.18 | 85,463 | -0.21(-1.67%) |
Jan 19, 2005 | 12.53 | 12.53 | 12.24 | 12.39 | 23,321 | -0.05(-0.40%) |
Jan 18, 2005 | 12.74 | 12.82 | 12.40 | 12.44 | 77,381 | -0.17(-1.38%) |
Jan 14, 2005 | 12.40 | 12.72 | 12.40 | 12.61 | 42,773 | +0.10(+0.80%) |
Jan 13, 2005 | 12.86 | 13.06 | 12.42 | 12.51 | 65,205 | -0.66(-5.04%) |
Jan 12, 2005 | 13.11 | 13.21 | 12.79 | 13.18 | 54,484 | -0.03(-0.25%) |
Jan 11, 2005 | 12.86 | 13.28 | 12.77 | 13.21 | 154,861 | +0.35(+2.71%) |
Jan 10, 2005 | 12.86 | 13.28 | 12.50 | 12.86 | 47,401 | +0.00(+0.00%) |
Jan 07, 2005 | 12.65 | 13.42 | 12.63 | 12.86 | 66,295 | +0.18(+1.44%) |
Jan 06, 2005 | 12.86 | 13.05 | 12.55 | 12.68 | 53,038 | -0.27(-2.05%) |
Jan 05, 2005 | 12.79 | 13.62 | 12.69 | 12.94 | 146,471 | +0.03(+0.26%) |
Jan 04, 2005 | 13.40 | 13.50 | 12.69 | 12.91 | 214,611 | -0.32(-2.45%) |
Jan 03, 2005 | 13.90 | 14.23 | 13.22 | 13.23 | 105,301 | -0.88(-6.23%) |
Dec 31, 2004 | 14.05 | 14.21 | 13.86 | 14.11 | 57,248 | -0.14(-0.99%) |
Dec 30, 2004 | 14.06 | 14.25 | 13.95 | 14.25 | 33,143 | +0.35(+2.51%) |
Dec 29, 2004 | 13.90 | 14.27 | 13.73 | 13.91 | 104,252 | -0.12(-0.89%) |
Dec 28, 2004 | 14.15 | 14.15 | 13.69 | 14.03 | 58,092 | -0.06(-0.41%) |
Dec 27, 2004 | 14.26 | 14.36 | 13.54 | 14.09 | 70,385 | -0.17(-1.22%) |
Dec 23, 2004 | 14.10 | 14.37 | 13.99 | 14.26 | 128,718 | +0.21(+1.47%) |
Dec 22, 2004 | 14.23 | 14.23 | 13.90 | 14.06 | 60,382 | -0.02(-0.17%) |
Dec 21, 2004 | 13.32 | 14.49 | 13.32 | 14.08 | 148,846 | +0.71(+5.27%) |
Dec 20, 2004 | 13.48 | 13.98 | 13.15 | 13.38 | 162,224 | +0.16(+1.19%) |
Dec 17, 2004 | 13.47 | 14.07 | 13.04 | 13.22 | 585,261 | -0.13(-0.99%) |
Dec 16, 2004 | 14.13 | 14.31 | 13.00 | 13.35 | 408,573 | -0.93(-6.51%) |
Dec 15, 2004 | 15.14 | 15.25 | 14.15 | 14.28 | 616,356 | -0.90(-5.90%) |
Dec 14, 2004 | 16.10 | 16.51 | 14.89 | 15.18 | 385,192 | -0.92(-5.72%) |
Dec 13, 2004 | 16.73 | 16.90 | 15.97 | 16.10 | 80,027 | -0.84(-4.95%) |
Dec 10, 2004 | 16.76 | 17.29 | 16.64 | 16.93 | 252,014 | +0.34(+2.05%) |
Dec 09, 2004 | 16.14 | 16.93 | 15.64 | 16.59 | 172,227 | +0.50(+3.09%) |
Dec 08, 2004 | 16.10 | 16.33 | 15.52 | 16.10 | 99,431 | -0.03(-0.21%) |
Dec 07, 2004 | 17.42 | 17.42 | 15.38 | 16.13 | 499,207 | -0.88(-5.17%) |
Dec 06, 2004 | 17.97 | 18.31 | 16.96 | 17.01 | 177,048 | -0.78(-4.38%) |
Dec 03, 2004 | 17.96 | 18.98 | 17.49 | 17.79 | 267,561 | -0.17(-0.92%) |
Dec 02, 2004 | 16.59 | 18.64 | 16.59 | 17.95 | 586,466 | +1.33(+7.98%) |
Dec 01, 2004 | 16.50 | 16.68 | 15.97 | 16.63 | 382,058 | +0.37(+2.25%) |
Nov 30, 2004 | 16.95 | 17.22 | 16.19 | 16.26 | 340,960 | -0.52(-3.11%) |
Nov 29, 2004 | 18.00 | 18.05 | 16.35 | 16.79 | 383,023 | -0.64(-3.66%) |
Nov 26, 2004 | 17.55 | 17.63 | 17.34 | 17.42 | 73,519 | -0.04(-0.24%) |
Nov 24, 2004 | 17.84 | 17.89 | 16.80 | 17.47 | 220,075 | -0.12(-0.66%) |
Nov 23, 2004 | 18.96 | 18.96 | 17.13 | 17.58 | 526,445 | -0.85(-4.64%) |
Nov 22, 2004 | 17.53 | 19.08 | 17.49 | 18.44 | 349,999 | +0.60(+3.35%) |
Nov 19, 2004 | 17.26 | 18.05 | 16.17 | 17.84 | 719,885 | +0.55(+3.17%) |
Nov 18, 2004 | 18.10 | 18.25 | 17.02 | 17.29 | 329,992 | -0.96(-5.27%) |
Nov 17, 2004 | 18.09 | 19.29 | 18.09 | 18.25 | 533,315 | -0.17(-0.90%) |
Nov 16, 2004 | 18.41 | 18.64 | 17.38 | 18.42 | 551,394 | +0.49(+2.73%) |
Nov 15, 2004 | 17.96 | 19.17 | 17.08 | 17.93 | 769,902 | +0.17(+0.98%) |
Nov 12, 2004 | 18.38 | 18.67 | 17.42 | 17.76 | 700,119 | +0.33(+1.90%) |
Nov 11, 2004 | 17.18 | 20.25 | 16.90 | 17.42 | 2,117,594 | +0.71(+4.22%) |
Nov 10, 2004 | 15.23 | 17.62 | 14.95 | 16.72 | 855,112 | +1.31(+8.51%) |
Nov 09, 2004 | 15.55 | 16.26 | 14.37 | 15.41 | 628,649 | -0.11(-0.70%) |
Nov 08, 2004 | 14.21 | 15.66 | 13.69 | 15.52 | 1,341,906 | +1.00(+6.92%) |