Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.71 | 12.75 | 12.66 | 12.74 | 3,980,967 | +0.09(+0.75%) |
Jan 28, 2005 | 12.61 | 12.70 | 12.58 | 12.65 | 4,177,599 | +0.02(+0.15%) |
Jan 27, 2005 | 12.53 | 12.67 | 12.49 | 12.63 | 1,837,076 | +0.07(+0.53%) |
Jan 26, 2005 | 12.41 | 12.59 | 12.40 | 12.56 | 2,642,677 | +0.15(+1.22%) |
Jan 25, 2005 | 12.51 | 12.54 | 12.38 | 12.41 | 2,695,225 | -0.10(-0.79%) |
Jan 24, 2005 | 12.39 | 12.55 | 12.34 | 12.51 | 2,984,242 | +0.13(+1.01%) |
Jan 21, 2005 | 12.45 | 12.55 | 12.37 | 12.39 | 2,066,339 | -0.11(-0.87%) |
Jan 20, 2005 | 12.45 | 12.49 | 12.31 | 12.49 | 2,179,064 | +0.05(+0.38%) |
Jan 19, 2005 | 12.46 | 12.54 | 12.41 | 12.45 | 2,699,039 | -0.02(-0.19%) |
Jan 18, 2005 | 12.44 | 12.51 | 12.38 | 12.47 | 3,863,580 | -0.05(-0.40%) |
Jan 14, 2005 | 12.45 | 12.58 | 12.43 | 12.52 | 2,866,855 | +0.07(+0.59%) |
Jan 13, 2005 | 12.28 | 12.50 | 12.27 | 12.45 | 4,402,202 | +0.17(+1.38%) |
Jan 12, 2005 | 12.18 | 12.28 | 12.07 | 12.28 | 2,889,739 | +0.09(+0.74%) |
Jan 11, 2005 | 12.10 | 12.20 | 12.04 | 12.19 | 3,111,799 | +0.08(+0.68%) |
Jan 10, 2005 | 12.06 | 12.15 | 12.05 | 12.11 | 4,304,309 | +0.04(+0.31%) |
Jan 07, 2005 | 12.14 | 12.17 | 12.06 | 12.07 | 3,222,828 | -0.05(-0.43%) |
Jan 06, 2005 | 12.19 | 12.22 | 12.09 | 12.12 | 3,987,747 | -0.08(-0.64%) |
Jan 05, 2005 | 12.32 | 12.35 | 12.19 | 12.20 | 3,082,558 | -0.18(-1.43%) |
Jan 04, 2005 | 12.54 | 12.58 | 12.35 | 12.37 | 3,545,747 | -0.14(-1.11%) |
Jan 03, 2005 | 12.67 | 12.69 | 12.48 | 12.51 | 4,073,350 | -0.06(-0.47%) |
Dec 31, 2004 | 12.67 | 12.67 | 12.57 | 12.57 | 1,665,869 | -0.05(-0.39%) |
Dec 30, 2004 | 12.65 | 12.70 | 12.61 | 12.62 | 1,760,796 | +0.02(+0.19%) |
Dec 29, 2004 | 12.67 | 12.67 | 12.59 | 12.60 | 1,471,779 | -0.03(-0.21%) |
Dec 28, 2004 | 12.54 | 12.65 | 12.53 | 12.62 | 1,596,794 | +0.09(+0.70%) |
Dec 27, 2004 | 12.68 | 12.68 | 12.53 | 12.54 | 1,164,964 | -0.11(-0.90%) |
Dec 23, 2004 | 12.70 | 12.70 | 12.61 | 12.65 | 1,905,728 | -0.01(-0.11%) |
Dec 22, 2004 | 12.71 | 12.78 | 12.62 | 12.66 | 3,646,182 | -0.02(-0.19%) |
Dec 21, 2004 | 12.61 | 12.71 | 12.57 | 12.69 | 2,415,956 | +0.13(+1.03%) |
Dec 20, 2004 | 12.51 | 12.62 | 12.46 | 12.56 | 3,703,816 | +0.13(+1.08%) |
Dec 17, 2004 | 12.15 | 12.45 | 12.14 | 12.42 | 7,448,739 | +0.13(+1.08%) |
Dec 16, 2004 | 12.33 | 12.33 | 12.25 | 12.29 | 3,463,958 | -0.03(-0.25%) |
Dec 15, 2004 | 12.21 | 12.34 | 12.20 | 12.32 | 2,229,494 | +0.13(+1.08%) |
Dec 14, 2004 | 12.05 | 12.19 | 12.05 | 12.19 | 3,615,246 | +0.18(+1.47%) |
Dec 13, 2004 | 11.88 | 12.01 | 11.85 | 12.01 | 3,299,532 | +0.17(+1.41%) |
Dec 10, 2004 | 12.11 | 12.11 | 11.78 | 11.85 | 4,235,233 | -0.05(-0.44%) |
Dec 09, 2004 | 11.86 | 11.90 | 11.80 | 11.90 | 3,015,601 | +0.04(+0.38%) |
Dec 08, 2004 | 12.03 | 12.09 | 11.84 | 11.85 | 8,017,872 | -0.23(-1.93%) |
Dec 07, 2004 | 12.19 | 12.19 | 12.09 | 12.09 | 3,591,939 | -0.08(-0.68%) |
Dec 06, 2004 | 12.20 | 12.21 | 12.11 | 12.17 | 3,037,214 | -0.00(-0.04%) |
Dec 03, 2004 | 12.15 | 12.24 | 12.10 | 12.17 | 5,190,852 | +0.00(+0.02%) |
Dec 02, 2004 | 12.20 | 12.37 | 12.01 | 12.17 | 6,505,410 | -0.01(-0.06%) |
Dec 01, 2004 | 12.26 | 12.26 | 12.03 | 12.18 | 4,358,976 | -0.08(-0.65%) |
Nov 30, 2004 | 12.42 | 12.46 | 12.24 | 12.26 | 6,876,639 | -0.13(-1.05%) |
Nov 29, 2004 | 12.60 | 12.63 | 12.37 | 12.39 | 3,925,452 | -0.23(-1.83%) |
Nov 26, 2004 | 12.62 | 12.66 | 12.56 | 12.62 | 1,066,648 | +0.06(+0.45%) |
Nov 24, 2004 | 12.61 | 12.64 | 12.53 | 12.56 | 1,729,436 | -0.01(-0.11%) |
Nov 23, 2004 | 12.53 | 12.64 | 12.46 | 12.58 | 3,658,048 | +0.04(+0.32%) |
Nov 22, 2004 | 12.33 | 12.54 | 12.33 | 12.54 | 4,618,752 | +0.20(+1.65%) |
Nov 19, 2004 | 12.38 | 12.41 | 12.27 | 12.33 | 3,775,434 | -0.05(-0.40%) |
Nov 18, 2004 | 12.40 | 12.44 | 12.35 | 12.38 | 2,313,402 | +0.00(+0.02%) |
Nov 17, 2004 | 12.57 | 12.64 | 12.36 | 12.38 | 4,147,935 | -0.15(-1.19%) |
Nov 16, 2004 | 12.62 | 12.67 | 12.52 | 12.53 | 2,556,226 | -0.09(-0.69%) |
Nov 15, 2004 | 12.66 | 12.66 | 12.55 | 12.62 | 3,480,061 | -0.06(-0.48%) |
Nov 12, 2004 | 12.54 | 12.69 | 12.53 | 12.68 | 4,450,936 | +0.15(+1.17%) |
Nov 11, 2004 | 12.51 | 12.58 | 12.45 | 12.53 | 5,490,886 | +0.08(+0.68%) |
Nov 10, 2004 | 12.48 | 12.50 | 12.41 | 12.45 | 4,268,288 | -0.03(-0.26%) |
Nov 09, 2004 | 12.45 | 12.51 | 12.43 | 12.48 | 2,412,989 | +0.07(+0.55%) |
Nov 08, 2004 | 12.27 | 12.44 | 12.26 | 12.41 | 3,702,545 | +0.17(+1.39%) |
Nov 05, 2004 | 12.39 | 12.39 | 12.19 | 12.24 | 5,239,162 | -0.18(-1.48%) |
Nov 04, 2004 | 12.25 | 12.48 | 12.23 | 12.43 | 5,659,974 | +0.21(+1.76%) |
Nov 03, 2004 | 12.09 | 12.25 | 12.08 | 12.21 | 3,496,165 | +0.26(+2.17%) |
Nov 02, 2004 | 12.27 | 12.27 | 11.95 | 11.95 | 4,461,954 | -0.32(-2.60%) |