Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.62 | 13.62 | 13.45 | 13.57 | 1,545,335 | +0.22(+1.64%) |
Jan 28, 2005 | 13.80 | 13.80 | 13.14 | 13.36 | 561,648 | -0.30(-2.19%) |
Jan 27, 2005 | 14.07 | 14.07 | 13.49 | 13.65 | 983,687 | -0.33(-2.37%) |
Jan 26, 2005 | 13.62 | 14.11 | 13.60 | 13.99 | 2,275,478 | +0.53(+3.93%) |
Jan 25, 2005 | 12.85 | 13.54 | 12.85 | 13.46 | 1,877,510 | +0.52(+4.03%) |
Jan 24, 2005 | 13.35 | 13.35 | 12.81 | 12.94 | 1,105,645 | -0.41(-3.10%) |
Jan 21, 2005 | 13.52 | 13.57 | 13.23 | 13.35 | 1,025,409 | -0.07(-0.50%) |
Jan 20, 2005 | 13.61 | 13.70 | 13.34 | 13.42 | 1,993,049 | -0.28(-2.07%) |
Jan 19, 2005 | 13.35 | 14.06 | 13.26 | 13.70 | 7,062,327 | +1.14(+9.07%) |
Jan 18, 2005 | 12.25 | 12.59 | 12.25 | 12.56 | 2,445,577 | +0.12(+0.94%) |
Jan 14, 2005 | 12.43 | 12.46 | 12.20 | 12.45 | 1,676,921 | +0.10(+0.81%) |
Jan 13, 2005 | 12.46 | 12.46 | 12.29 | 12.35 | 877,776 | -0.08(-0.62%) |
Jan 12, 2005 | 12.38 | 12.51 | 12.38 | 12.42 | 1,524,474 | +0.03(+0.24%) |
Jan 11, 2005 | 12.47 | 12.64 | 12.26 | 12.39 | 1,251,673 | +0.01(+0.06%) |
Jan 10, 2005 | 12.07 | 12.48 | 12.07 | 12.39 | 1,863,068 | +0.12(+1.00%) |
Jan 07, 2005 | 12.49 | 12.49 | 12.09 | 12.26 | 604,975 | -0.22(-1.78%) |
Jan 06, 2005 | 12.34 | 12.53 | 12.34 | 12.49 | 1,347,956 | +0.13(+1.03%) |
Jan 05, 2005 | 12.47 | 12.51 | 12.32 | 12.36 | 1,307,838 | -0.18(-1.41%) |
Jan 04, 2005 | 12.66 | 12.74 | 12.49 | 12.54 | 1,376,840 | -0.10(-0.81%) |
Jan 03, 2005 | 12.90 | 13.01 | 12.11 | 12.64 | 4,335,925 | -0.38(-2.91%) |
Dec 31, 2004 | 13.05 | 13.22 | 12.85 | 13.02 | 497,460 | +0.10(+0.81%) |
Dec 30, 2004 | 13.19 | 13.22 | 12.85 | 12.91 | 590,533 | -0.15(-1.18%) |
Dec 29, 2004 | 13.47 | 13.52 | 12.97 | 13.07 | 588,928 | -0.46(-3.37%) |
Dec 28, 2004 | 12.89 | 13.53 | 12.83 | 13.52 | 1,217,974 | +0.64(+4.93%) |
Dec 27, 2004 | 13.54 | 13.54 | 12.82 | 12.89 | 1,163,414 | -0.47(-3.54%) |
Dec 23, 2004 | 13.27 | 13.71 | 13.02 | 13.36 | 893,823 | +0.16(+1.25%) |
Dec 22, 2004 | 12.71 | 13.32 | 12.51 | 13.20 | 1,527,683 | +0.61(+4.81%) |
Dec 21, 2004 | 12.96 | 13.07 | 12.53 | 12.59 | 4,351,972 | -0.41(-3.14%) |
Dec 20, 2004 | 13.41 | 13.67 | 13.00 | 13.00 | 3,742,183 | -0.24(-1.84%) |
Dec 17, 2004 | 12.81 | 13.52 | 12.81 | 13.24 | 5,340,474 | +0.17(+1.28%) |
Dec 16, 2004 | 11.45 | 13.21 | 11.45 | 13.08 | 16,905,616 | +2.18(+20.02%) |
Dec 15, 2004 | 10.70 | 10.93 | 10.51 | 10.90 | 1,121,692 | +0.15(+1.41%) |
Dec 14, 2004 | 10.83 | 10.83 | 10.36 | 10.74 | 749,399 | -0.07(-0.69%) |
Dec 13, 2004 | 10.40 | 10.82 | 10.23 | 10.82 | 1,065,527 | +0.29(+2.72%) |
Dec 10, 2004 | 10.84 | 10.91 | 10.37 | 10.53 | 1,577,429 | -0.29(-2.65%) |
Dec 09, 2004 | 10.99 | 11.05 | 10.82 | 10.82 | 2,110,193 | -0.17(-1.56%) |
Dec 08, 2004 | 11.01 | 11.12 | 10.82 | 10.99 | 596,952 | +0.11(+1.03%) |
Dec 07, 2004 | 11.18 | 11.18 | 10.86 | 10.88 | 975,663 | -0.13(-1.22%) |
Dec 06, 2004 | 10.97 | 11.17 | 10.97 | 11.01 | 949,988 | +0.04(+0.36%) |
Dec 03, 2004 | 11.22 | 11.22 | 10.97 | 10.97 | 1,351,165 | -0.09(-0.79%) |
Dec 02, 2004 | 11.05 | 11.21 | 10.97 | 11.06 | 449,318 | +0.07(+0.68%) |
Dec 01, 2004 | 10.97 | 11.07 | 10.94 | 10.99 | 892,218 | +0.14(+1.31%) |
Nov 30, 2004 | 10.78 | 10.84 | 10.72 | 10.84 | 765,446 | -0.02(-0.18%) |
Nov 29, 2004 | 10.94 | 10.94 | 10.80 | 10.86 | 682,001 | +0.02(+0.21%) |
Nov 26, 2004 | 10.86 | 10.92 | 10.82 | 10.84 | 210,216 | +0.02(+0.21%) |
Nov 24, 2004 | 10.88 | 11.08 | 10.77 | 10.82 | 792,726 | -0.19(-1.70%) |
Nov 23, 2004 | 11.04 | 11.05 | 10.84 | 11.01 | 412,410 | +0.02(+0.20%) |
Nov 22, 2004 | 10.63 | 11.03 | 10.63 | 10.98 | 706,072 | +0.25(+2.37%) |
Nov 19, 2004 | 10.73 | 10.84 | 10.66 | 10.73 | 1,372,026 | -0.11(-1.06%) |
Nov 18, 2004 | 11.05 | 11.16 | 10.76 | 10.84 | 1,376,840 | -0.21(-1.87%) |
Nov 17, 2004 | 11.19 | 11.31 | 10.97 | 11.05 | 1,607,919 | -0.06(-0.52%) |
Nov 16, 2004 | 10.94 | 11.31 | 10.82 | 11.11 | 1,543,730 | +0.25(+2.32%) |
Nov 15, 2004 | 10.82 | 10.99 | 10.76 | 10.86 | 1,256,487 | -0.04(-0.39%) |
Nov 12, 2004 | 11.04 | 11.04 | 10.82 | 10.90 | 569,671 | +0.00(+0.02%) |
Nov 11, 2004 | 10.97 | 11.07 | 10.69 | 10.90 | 563,253 | +0.20(+1.86%) |
Nov 10, 2004 | 10.90 | 10.90 | 10.54 | 10.70 | 1,721,853 | -0.05(-0.46%) |
Nov 09, 2004 | 10.57 | 10.96 | 10.48 | 10.75 | 1,590,267 | +0.22(+2.13%) |
Nov 08, 2004 | 10.57 | 10.57 | 10.42 | 10.52 | 2,708,750 | -0.03(-0.24%) |
Nov 05, 2004 | 10.42 | 10.63 | 10.19 | 10.55 | 1,025,409 | +0.17(+1.63%) |
Nov 04, 2004 | 9.973 | 10.59 | 9.766 | 10.38 | 2,410,274 | +0.49(+4.91%) |
Nov 03, 2004 | 9.674 | 9.906 | 9.549 | 9.891 | 1,412,144 | +0.22(+2.24%) |
Nov 02, 2004 | 9.462 | 9.751 | 9.385 | 9.674 | 1,965,769 | +0.06(+0.60%) |