Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.78 | 11.80 | 11.77 | 11.80 | 54,309 | +0.12(+1.04%) |
Jan 28, 2005 | 11.72 | 11.72 | 11.66 | 11.68 | 67,886 | -0.07(-0.62%) |
Jan 27, 2005 | 11.72 | 11.78 | 11.72 | 11.75 | 38,469 | -0.01(-0.11%) |
Jan 26, 2005 | 11.73 | 11.77 | 11.71 | 11.77 | 9,051 | +0.05(+0.45%) |
Jan 25, 2005 | 11.75 | 11.75 | 11.72 | 11.72 | 11,314 | +0.02(+0.15%) |
Jan 24, 2005 | 11.71 | 11.76 | 11.69 | 11.70 | 27,154 | -0.02(-0.16%) |
Jan 21, 2005 | 11.75 | 11.77 | 11.70 | 11.72 | 32,811 | -0.02(-0.16%) |
Jan 20, 2005 | 11.79 | 11.79 | 11.73 | 11.73 | 11,314 | -0.08(-0.72%) |
Jan 19, 2005 | 11.89 | 11.89 | 11.82 | 11.82 | 6,788 | -0.10(-0.84%) |
Jan 18, 2005 | 11.77 | 11.92 | 11.76 | 11.92 | 27,154 | +0.13(+1.14%) |
Jan 14, 2005 | 11.74 | 11.79 | 11.72 | 11.78 | 39,600 | +0.03(+0.23%) |
Jan 13, 2005 | 11.80 | 11.82 | 11.76 | 11.76 | 28,286 | -0.04(-0.37%) |
Jan 12, 2005 | 11.76 | 11.80 | 11.70 | 11.80 | 18,103 | +0.01(+0.07%) |
Jan 11, 2005 | 11.81 | 11.81 | 11.76 | 11.79 | 19,234 | -0.02(-0.17%) |
Jan 10, 2005 | 11.87 | 11.89 | 11.81 | 11.81 | 29,417 | -0.03(-0.25%) |
Jan 07, 2005 | 11.89 | 11.89 | 11.83 | 11.84 | 20,365 | -0.03(-0.22%) |
Jan 06, 2005 | 11.85 | 11.90 | 11.82 | 11.87 | 20,365 | +0.06(+0.47%) |
Jan 05, 2005 | 11.85 | 11.89 | 11.81 | 11.81 | 75,806 | -0.04(-0.32%) |
Jan 04, 2005 | 12.01 | 12.01 | 11.81 | 11.85 | 87,121 | -0.11(-0.95%) |
Jan 03, 2005 | 12.13 | 12.13 | 11.96 | 11.96 | 113,144 | -0.11(-0.94%) |
Dec 31, 2004 | 12.09 | 12.09 | 12.08 | 12.08 | 18,103 | -0.01(-0.11%) |
Dec 30, 2004 | 12.11 | 12.11 | 12.09 | 12.09 | 3,394 | +0.01(+0.09%) |
Dec 29, 2004 | 12.07 | 12.08 | 12.07 | 12.08 | 6,788 | -0.01(-0.05%) |
Dec 28, 2004 | 12.10 | 12.10 | 12.07 | 12.09 | 23,760 | +0.00(+0.01%) |
Dec 27, 2004 | 12.07 | 12.09 | 12.07 | 12.09 | 18,103 | +0.02(+0.16%) |
Dec 23, 2004 | 12.06 | 12.07 | 12.06 | 12.07 | 14,708 | +0.04(+0.36%) |
Dec 22, 2004 | 12.03 | 12.05 | 12.01 | 12.02 | 38,469 | +0.03(+0.29%) |
Dec 21, 2004 | 11.93 | 11.99 | 11.92 | 11.99 | 14,708 | +0.11(+0.91%) |
Dec 20, 2004 | 11.95 | 11.95 | 11.88 | 11.88 | 14,708 | -0.01(-0.12%) |
Dec 17, 2004 | 11.85 | 11.90 | 11.85 | 11.90 | 33,943 | -0.19(-1.54%) |
Dec 16, 2004 | 12.05 | 12.08 | 12.03 | 12.08 | 28,286 | -0.01(-0.05%) |
Dec 15, 2004 | 12.04 | 12.09 | 12.04 | 12.09 | 19,234 | +0.05(+0.44%) |
Dec 14, 2004 | 12.00 | 12.04 | 11.99 | 12.04 | 5,657 | +0.05(+0.41%) |
Dec 13, 2004 | 11.93 | 11.99 | 11.91 | 11.99 | 21,497 | +0.13(+1.07%) |
Dec 10, 2004 | 11.79 | 11.89 | 11.79 | 11.86 | 70,149 | +0.04(+0.33%) |
Dec 09, 2004 | 11.78 | 11.82 | 11.73 | 11.82 | 12,445 | +0.01(+0.11%) |
Dec 08, 2004 | 11.75 | 11.81 | 11.74 | 11.81 | 186,688 | +0.03(+0.26%) |
Dec 07, 2004 | 11.85 | 11.85 | 11.78 | 11.78 | 4,525 | -0.06(-0.52%) |
Dec 06, 2004 | 11.81 | 11.84 | 11.81 | 11.84 | 30,548 | +0.01(+0.06%) |
Dec 03, 2004 | 11.85 | 11.86 | 11.83 | 11.83 | 12,445 | -0.06(-0.48%) |
Dec 02, 2004 | 11.87 | 11.93 | 11.85 | 11.89 | 42,994 | -0.00(-0.01%) |
Dec 01, 2004 | 11.77 | 11.92 | 11.77 | 11.89 | 90,515 | +0.12(+0.99%) |
Nov 30, 2004 | 11.77 | 11.78 | 11.74 | 11.77 | 63,360 | -0.00(-0.03%) |
Nov 29, 2004 | 11.85 | 11.85 | 11.72 | 11.78 | 71,280 | -0.05(-0.42%) |
Nov 26, 2004 | 11.79 | 11.84 | 11.79 | 11.82 | 45,257 | +0.04(+0.36%) |
Nov 24, 2004 | 11.80 | 11.80 | 11.76 | 11.78 | 83,726 | +0.03(+0.29%) |
Nov 23, 2004 | 11.75 | 11.78 | 11.72 | 11.75 | 89,384 | -0.01(-0.05%) |
Nov 22, 2004 | 11.72 | 11.77 | 11.69 | 11.75 | 271,546 | +0.05(+0.47%) |
Nov 19, 2004 | 11.82 | 11.82 | 11.69 | 11.70 | 19,234 | -0.13(-1.13%) |
Nov 18, 2004 | 11.83 | 11.83 | 11.81 | 11.83 | 23,760 | +0.04(+0.32%) |
Nov 17, 2004 | 11.87 | 11.87 | 11.80 | 11.80 | 53,177 | +0.05(+0.43%) |
Nov 16, 2004 | 11.79 | 11.79 | 11.73 | 11.75 | 153,876 | -0.06(-0.50%) |
Nov 15, 2004 | 11.83 | 11.83 | 11.77 | 11.80 | 164,059 | -0.03(-0.25%) |
Nov 12, 2004 | 11.75 | 11.83 | 11.75 | 11.83 | 193,476 | +0.08(+0.66%) |
Nov 11, 2004 | 11.70 | 11.76 | 11.70 | 11.76 | 16,971 | +0.09(+0.76%) |
Nov 10, 2004 | 11.62 | 11.68 | 11.62 | 11.67 | 40,731 | +0.04(+0.33%) |
Nov 09, 2004 | 11.67 | 11.68 | 11.63 | 11.63 | 110,881 | -0.03(-0.29%) |
Nov 08, 2004 | 11.64 | 11.66 | 11.64 | 11.66 | 13,577 | +0.00(+0.01%) |
Nov 05, 2004 | 11.68 | 11.71 | 11.63 | 11.66 | 79,201 | +0.03(+0.23%) |
Nov 04, 2004 | 11.48 | 11.63 | 11.45 | 11.63 | 24,891 | +0.19(+1.70%) |
Nov 03, 2004 | 11.52 | 11.52 | 11.44 | 11.44 | 85,989 | +0.12(+1.08%) |
Nov 02, 2004 | 11.35 | 11.40 | 11.32 | 11.32 | 15,840 | -0.00(-0.03%) |