Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.27 | 12.30 | 12.13 | 12.18 | 672,888 | +0.04(+0.29%) |
Jan 28, 2005 | 12.23 | 12.25 | 12.01 | 12.15 | 746,288 | -0.08(-0.67%) |
Jan 27, 2005 | 12.24 | 12.33 | 12.15 | 12.23 | 644,141 | -0.04(-0.32%) |
Jan 26, 2005 | 12.04 | 12.28 | 12.02 | 12.27 | 1,062,498 | +0.31(+2.58%) |
Jan 25, 2005 | 11.96 | 12.21 | 11.95 | 11.96 | 814,945 | +0.00(+0.03%) |
Jan 24, 2005 | 12.06 | 12.16 | 11.94 | 11.96 | 1,479,460 | -0.10(-0.83%) |
Jan 21, 2005 | 12.13 | 12.23 | 12.00 | 12.06 | 1,374,243 | -0.04(-0.33%) |
Jan 20, 2005 | 11.99 | 12.21 | 11.96 | 12.10 | 1,455,458 | -0.07(-0.56%) |
Jan 19, 2005 | 12.33 | 12.33 | 12.09 | 12.16 | 681,260 | -0.11(-0.93%) |
Jan 18, 2005 | 11.75 | 12.34 | 11.75 | 12.28 | 1,149,575 | +0.37(+3.07%) |
Jan 14, 2005 | 12.07 | 12.08 | 11.72 | 11.91 | 1,208,184 | -0.18(-1.45%) |
Jan 13, 2005 | 12.07 | 12.28 | 11.91 | 12.09 | 993,842 | -0.00(-0.03%) |
Jan 12, 2005 | 12.15 | 12.15 | 11.89 | 12.09 | 950,025 | +0.04(+0.30%) |
Jan 11, 2005 | 12.06 | 12.11 | 11.96 | 12.06 | 923,232 | -0.01(-0.12%) |
Jan 10, 2005 | 12.15 | 12.19 | 12.04 | 12.07 | 938,024 | -0.18(-1.49%) |
Jan 07, 2005 | 12.16 | 12.34 | 12.10 | 12.25 | 1,541,139 | +0.12(+0.97%) |
Jan 06, 2005 | 12.31 | 12.36 | 12.00 | 12.14 | 1,180,275 | -0.09(-0.73%) |
Jan 05, 2005 | 12.28 | 12.34 | 12.16 | 12.23 | 1,503,462 | -0.09(-0.76%) |
Jan 04, 2005 | 12.64 | 12.66 | 12.25 | 12.32 | 1,838,650 | -0.30(-2.41%) |
Jan 03, 2005 | 12.63 | 12.92 | 12.55 | 12.62 | 3,717,769 | +0.03(+0.23%) |
Dec 31, 2004 | 12.54 | 12.70 | 12.46 | 12.59 | 775,872 | -0.00(-0.03%) |
Dec 30, 2004 | 12.45 | 12.62 | 12.45 | 12.60 | 869,367 | +0.11(+0.89%) |
Dec 29, 2004 | 12.31 | 12.54 | 12.31 | 12.49 | 517,155 | +0.10(+0.84%) |
Dec 28, 2004 | 12.24 | 12.46 | 12.22 | 12.38 | 705,262 | +0.24(+1.95%) |
Dec 27, 2004 | 12.41 | 12.50 | 12.08 | 12.15 | 809,363 | -0.22(-1.77%) |
Dec 23, 2004 | 12.43 | 12.48 | 12.28 | 12.37 | 492,037 | -0.14(-1.09%) |
Dec 22, 2004 | 12.22 | 12.59 | 12.22 | 12.50 | 1,017,286 | +0.24(+1.93%) |
Dec 21, 2004 | 11.90 | 12.26 | 11.90 | 12.26 | 1,042,683 | +0.29(+2.42%) |
Dec 20, 2004 | 12.18 | 12.35 | 11.87 | 11.97 | 1,548,116 | -0.20(-1.68%) |
Dec 17, 2004 | 12.23 | 12.37 | 12.12 | 12.18 | 1,229,116 | -0.04(-0.35%) |
Dec 16, 2004 | 12.55 | 12.61 | 12.09 | 12.22 | 1,459,645 | -0.43(-3.37%) |
Dec 15, 2004 | 12.46 | 12.66 | 12.38 | 12.65 | 1,188,927 | +0.10(+0.80%) |
Dec 14, 2004 | 12.27 | 12.70 | 12.14 | 12.55 | 2,415,810 | +0.28(+2.25%) |
Dec 13, 2004 | 12.51 | 12.52 | 12.19 | 12.27 | 2,525,213 | -0.23(-1.86%) |
Dec 10, 2004 | 12.61 | 12.73 | 12.46 | 12.50 | 3,107,676 | -0.11(-0.85%) |
Dec 09, 2004 | 12.67 | 12.67 | 12.50 | 12.61 | 1,021,472 | -0.05(-0.42%) |
Dec 08, 2004 | 12.66 | 12.74 | 12.57 | 12.67 | 848,715 | +0.01(+0.06%) |
Dec 07, 2004 | 12.88 | 12.90 | 12.63 | 12.66 | 998,028 | -0.22(-1.70%) |
Dec 06, 2004 | 12.85 | 12.92 | 12.79 | 12.88 | 852,343 | -0.04(-0.33%) |
Dec 03, 2004 | 12.90 | 13.01 | 12.84 | 12.92 | 732,055 | +0.06(+0.50%) |
Dec 02, 2004 | 12.95 | 12.96 | 12.80 | 12.86 | 1,542,255 | -0.09(-0.69%) |
Dec 01, 2004 | 12.91 | 13.03 | 12.86 | 12.95 | 1,827,765 | +0.05(+0.36%) |
Nov 30, 2004 | 13.20 | 13.20 | 12.90 | 12.90 | 784,803 | -0.25(-1.93%) |
Nov 29, 2004 | 13.18 | 13.24 | 12.95 | 13.15 | 806,293 | -0.03(-0.22%) |
Nov 26, 2004 | 13.14 | 13.23 | 13.12 | 13.18 | 204,015 | +0.13(+1.02%) |
Nov 24, 2004 | 13.08 | 13.13 | 12.92 | 13.05 | 620,977 | +0.06(+0.44%) |
Nov 23, 2004 | 12.91 | 13.05 | 12.90 | 12.99 | 1,136,737 | +0.06(+0.47%) |
Nov 22, 2004 | 12.76 | 13.08 | 12.67 | 12.93 | 2,505,119 | +0.13(+1.01%) |
Nov 19, 2004 | 12.90 | 12.97 | 12.76 | 12.80 | 1,967,590 | -0.08(-0.58%) |
Nov 18, 2004 | 13.20 | 13.46 | 12.34 | 12.88 | 4,616,441 | -0.32(-2.44%) |
Nov 17, 2004 | 12.81 | 13.33 | 12.81 | 13.20 | 2,289,382 | +0.48(+3.75%) |
Nov 16, 2004 | 12.97 | 12.98 | 12.67 | 12.72 | 1,422,805 | -0.28(-2.18%) |
Nov 15, 2004 | 12.63 | 13.08 | 12.50 | 13.01 | 2,450,417 | -0.25(-1.89%) |
Nov 12, 2004 | 13.18 | 13.36 | 13.09 | 13.26 | 1,130,597 | +0.02(+0.16%) |
Nov 11, 2004 | 13.21 | 13.29 | 13.09 | 13.24 | 1,279,352 | +0.02(+0.19%) |
Nov 10, 2004 | 13.36 | 13.54 | 13.20 | 13.21 | 1,488,391 | -0.20(-1.50%) |
Nov 09, 2004 | 13.70 | 13.70 | 13.28 | 13.41 | 1,939,960 | -0.22(-1.63%) |
Nov 08, 2004 | 13.74 | 13.75 | 13.43 | 13.63 | 1,428,945 | +0.20(+1.47%) |
Nov 05, 2004 | 13.14 | 13.76 | 13.08 | 13.44 | 1,175,530 | +0.36(+2.74%) |
Nov 04, 2004 | 13.12 | 13.12 | 12.90 | 13.08 | 1,024,263 | -0.04(-0.30%) |
Nov 03, 2004 | 13.13 | 13.21 | 12.97 | 13.12 | 1,263,165 | +0.11(+0.83%) |
Nov 02, 2004 | 13.22 | 13.28 | 12.97 | 13.01 | 2,171,884 | +0.02(+0.14%) |