Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.51 | 12.58 | 12.49 | 12.51 | 98,718 | +0.12(+0.97%) |
Jan 28, 2005 | 12.51 | 12.51 | 12.34 | 12.39 | 74,890 | -0.04(-0.28%) |
Jan 27, 2005 | 12.47 | 12.48 | 12.37 | 12.43 | 205,947 | -0.11(-0.84%) |
Jan 26, 2005 | 12.54 | 12.58 | 12.47 | 12.54 | 124,107 | +0.11(+0.85%) |
Jan 25, 2005 | 12.41 | 12.48 | 12.41 | 12.43 | 143,397 | +0.02(+0.17%) |
Jan 24, 2005 | 12.44 | 12.44 | 12.34 | 12.41 | 188,501 | +0.01(+0.11%) |
Jan 21, 2005 | 12.39 | 12.46 | 12.37 | 12.39 | 89,073 | +0.06(+0.51%) |
Jan 20, 2005 | 12.35 | 12.39 | 12.30 | 12.33 | 196,018 | -0.10(-0.80%) |
Jan 19, 2005 | 12.66 | 12.66 | 12.42 | 12.43 | 78,152 | -0.14(-1.11%) |
Jan 18, 2005 | 12.46 | 12.58 | 12.37 | 12.57 | 241,974 | +0.03(+0.22%) |
Jan 14, 2005 | 12.51 | 12.54 | 12.49 | 12.54 | 74,180 | +0.03(+0.23%) |
Jan 13, 2005 | 12.66 | 12.66 | 12.51 | 12.51 | 141,553 | -0.15(-1.17%) |
Jan 12, 2005 | 12.65 | 12.68 | 12.56 | 12.66 | 212,046 | +0.06(+0.50%) |
Jan 11, 2005 | 12.68 | 12.74 | 12.56 | 12.60 | 308,637 | -0.11(-0.83%) |
Jan 10, 2005 | 12.74 | 12.82 | 12.69 | 12.70 | 203,252 | -0.04(-0.33%) |
Jan 07, 2005 | 12.85 | 12.92 | 12.69 | 12.75 | 183,962 | -0.08(-0.66%) |
Jan 06, 2005 | 12.85 | 12.87 | 12.75 | 12.83 | 221,691 | +0.01(+0.05%) |
Jan 05, 2005 | 12.76 | 12.86 | 12.75 | 12.82 | 171,339 | +0.01(+0.06%) |
Jan 04, 2005 | 13.01 | 13.03 | 12.76 | 12.82 | 228,783 | -0.26(-1.99%) |
Jan 03, 2005 | 13.04 | 13.14 | 13.04 | 13.08 | 213,464 | -0.05(-0.38%) |
Dec 31, 2004 | 13.14 | 13.16 | 13.06 | 13.13 | 123,965 | -0.04(-0.32%) |
Dec 30, 2004 | 13.09 | 13.18 | 13.09 | 13.17 | 111,058 | +0.09(+0.70%) |
Dec 29, 2004 | 13.06 | 13.09 | 13.03 | 13.08 | 181,835 | -0.09(-0.70%) |
Dec 28, 2004 | 13.11 | 13.17 | 13.10 | 13.17 | 133,043 | +0.09(+0.70%) |
Dec 27, 2004 | 13.09 | 13.10 | 13.01 | 13.08 | 203,820 | +0.06(+0.49%) |
Dec 23, 2004 | 12.99 | 13.02 | 12.97 | 13.01 | 232,045 | -0.04(-0.27%) |
Dec 22, 2004 | 13.04 | 13.05 | 12.99 | 13.05 | 146,943 | +0.07(+0.54%) |
Dec 21, 2004 | 12.98 | 13.01 | 12.90 | 12.98 | 202,969 | +0.06(+0.44%) |
Dec 20, 2004 | 12.99 | 13.00 | 12.80 | 12.92 | 368,634 | +0.23(+1.78%) |
Dec 17, 2004 | 12.73 | 12.79 | 12.68 | 12.70 | 225,379 | -0.17(-1.32%) |
Dec 16, 2004 | 12.90 | 12.92 | 12.79 | 12.87 | 272,469 | -0.20(-1.51%) |
Dec 15, 2004 | 13.00 | 13.06 | 12.97 | 13.06 | 275,305 | +0.11(+0.82%) |
Dec 14, 2004 | 12.90 | 12.96 | 12.85 | 12.96 | 282,114 | +0.03(+0.22%) |
Dec 13, 2004 | 12.76 | 12.95 | 12.76 | 12.93 | 180,275 | +0.28(+2.23%) |
Dec 10, 2004 | 12.54 | 12.66 | 12.51 | 12.65 | 311,758 | -0.09(-0.72%) |
Dec 09, 2004 | 12.67 | 12.80 | 12.56 | 12.74 | 370,620 | -0.16(-1.20%) |
Dec 08, 2004 | 12.75 | 12.90 | 12.74 | 12.90 | 242,257 | +0.06(+0.49%) |
Dec 07, 2004 | 12.99 | 13.02 | 12.83 | 12.83 | 363,103 | -0.12(-0.93%) |
Dec 06, 2004 | 12.93 | 12.98 | 12.87 | 12.95 | 299,418 | +0.00(+0.00%) |
Dec 03, 2004 | 12.87 | 12.97 | 12.87 | 12.95 | 288,638 | +0.13(+0.99%) |
Dec 02, 2004 | 12.84 | 12.86 | 12.77 | 12.82 | 376,719 | -0.01(-0.05%) |
Dec 01, 2004 | 12.68 | 12.85 | 12.62 | 12.83 | 349,628 | +0.30(+2.42%) |
Nov 30, 2004 | 12.69 | 12.69 | 12.51 | 12.53 | 284,383 | -0.19(-1.50%) |
Nov 29, 2004 | 12.78 | 12.80 | 12.58 | 12.72 | 448,914 | +0.06(+0.50%) |
Nov 26, 2004 | 12.58 | 12.66 | 12.56 | 12.66 | 174,317 | +0.13(+1.01%) |
Nov 24, 2004 | 12.45 | 12.54 | 12.42 | 12.53 | 383,669 | +0.13(+1.02%) |
Nov 23, 2004 | 12.42 | 12.42 | 12.30 | 12.40 | 608,623 | +0.04(+0.28%) |
Nov 22, 2004 | 12.32 | 12.42 | 12.26 | 12.37 | 1,492,410 | +0.06(+0.52%) |
Nov 19, 2004 | 12.48 | 12.48 | 12.25 | 12.30 | 87,797 | -0.08(-0.63%) |
Nov 18, 2004 | 12.34 | 12.41 | 12.34 | 12.38 | 62,692 | -0.02(-0.17%) |
Nov 17, 2004 | 12.32 | 12.46 | 12.32 | 12.40 | 66,521 | +0.22(+1.79%) |
Nov 16, 2004 | 12.24 | 12.24 | 12.17 | 12.18 | 204,954 | -0.08(-0.69%) |
Nov 15, 2004 | 12.27 | 12.30 | 12.20 | 12.27 | 211,904 | -0.07(-0.57%) |
Nov 12, 2004 | 12.27 | 12.34 | 12.20 | 12.34 | 206,514 | +0.11(+0.86%) |
Nov 11, 2004 | 12.08 | 12.25 | 12.08 | 12.23 | 146,517 | +0.13(+1.05%) |
Nov 10, 2004 | 12.09 | 12.11 | 12.01 | 12.11 | 57,585 | +0.08(+0.70%) |
Nov 09, 2004 | 12.01 | 12.08 | 11.97 | 12.02 | 61,131 | +0.01(+0.06%) |
Nov 08, 2004 | 11.99 | 12.06 | 11.99 | 12.01 | 271,192 | -0.07(-0.58%) |
Nov 05, 2004 | 12.09 | 12.12 | 12.00 | 12.08 | 91,484 | +0.07(+0.59%) |
Nov 04, 2004 | 11.88 | 12.02 | 11.82 | 12.01 | 129,781 | +0.20(+1.67%) |
Nov 03, 2004 | 11.83 | 11.87 | 11.76 | 11.82 | 136,021 | +0.09(+0.78%) |
Nov 02, 2004 | 11.73 | 11.75 | 11.69 | 11.72 | 99,569 | +0.02(+0.18%) |