Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.79 | 12.79 | 12.63 | 12.68 | 17,449 | -0.07(-0.57%) |
Jan 28, 2005 | 12.71 | 12.79 | 12.69 | 12.75 | 12,921 | +0.05(+0.36%) |
Jan 27, 2005 | 12.69 | 12.76 | 12.69 | 12.70 | 20,100 | +0.01(+0.07%) |
Jan 26, 2005 | 12.78 | 12.81 | 12.69 | 12.69 | 13,363 | -0.08(-0.64%) |
Jan 25, 2005 | 12.72 | 12.81 | 12.69 | 12.78 | 18,664 | -0.02(-0.14%) |
Jan 24, 2005 | 12.61 | 12.80 | 12.61 | 12.79 | 21,756 | +0.11(+0.86%) |
Jan 21, 2005 | 12.66 | 12.69 | 12.66 | 12.69 | 4,196 | +0.02(+0.14%) |
Jan 20, 2005 | 12.63 | 12.67 | 12.59 | 12.67 | 16,345 | +0.09(+0.72%) |
Jan 19, 2005 | 12.50 | 12.61 | 12.50 | 12.58 | 12,148 | +0.09(+0.73%) |
Jan 18, 2005 | 12.42 | 12.49 | 12.42 | 12.49 | 31,586 | +0.02(+0.15%) |
Jan 14, 2005 | 12.47 | 12.51 | 12.44 | 12.47 | 13,805 | -0.05(-0.36%) |
Jan 13, 2005 | 12.51 | 12.56 | 12.45 | 12.51 | 16,455 | -0.01(-0.07%) |
Jan 12, 2005 | 12.53 | 12.63 | 12.51 | 12.52 | 17,560 | -0.12(-0.93%) |
Jan 11, 2005 | 12.57 | 12.64 | 12.50 | 12.64 | 12,700 | +0.07(+0.58%) |
Jan 10, 2005 | 12.49 | 12.61 | 12.49 | 12.57 | 19,548 | -0.04(-0.29%) |
Jan 07, 2005 | 12.50 | 12.60 | 12.50 | 12.60 | 12,148 | +0.06(+0.51%) |
Jan 06, 2005 | 12.41 | 12.54 | 12.41 | 12.54 | 5,963 | +0.10(+0.80%) |
Jan 05, 2005 | 12.45 | 12.50 | 12.41 | 12.44 | 11,154 | -0.10(-0.79%) |
Jan 04, 2005 | 12.58 | 12.59 | 12.50 | 12.54 | 5,742 | +0.00(+0.00%) |
Jan 03, 2005 | 12.54 | 12.56 | 12.39 | 12.54 | 16,124 | +0.09(+0.73%) |
Dec 31, 2004 | 12.42 | 12.57 | 12.39 | 12.45 | 15,793 | -0.03(-0.22%) |
Dec 30, 2004 | 12.45 | 12.57 | 12.43 | 12.48 | 13,694 | -0.02(-0.14%) |
Dec 29, 2004 | 12.50 | 12.59 | 12.47 | 12.50 | 6,847 | +0.08(+0.66%) |
Dec 28, 2004 | 12.39 | 12.50 | 12.36 | 12.41 | 11,485 | +0.07(+0.59%) |
Dec 27, 2004 | 12.32 | 12.44 | 12.32 | 12.34 | 14,799 | -0.03(-0.22%) |
Dec 23, 2004 | 12.31 | 12.45 | 12.29 | 12.37 | 44,176 | +0.01(+0.07%) |
Dec 22, 2004 | 12.53 | 12.53 | 12.31 | 12.36 | 36,666 | -0.18(-1.44%) |
Dec 21, 2004 | 12.51 | 12.54 | 12.50 | 12.54 | 11,265 | +0.12(+0.95%) |
Dec 20, 2004 | 12.50 | 12.50 | 12.41 | 12.42 | 14,467 | -0.07(-0.58%) |
Dec 17, 2004 | 12.57 | 12.57 | 12.42 | 12.50 | 10,602 | -0.01(-0.07%) |
Dec 16, 2004 | 12.50 | 12.52 | 12.50 | 12.50 | 19,658 | -0.02(-0.14%) |
Dec 15, 2004 | 12.50 | 12.60 | 12.50 | 12.52 | 19,437 | +0.03(+0.22%) |
Dec 14, 2004 | 12.45 | 12.55 | 12.45 | 12.50 | 11,927 | -0.05(-0.36%) |
Dec 13, 2004 | 12.47 | 12.55 | 12.47 | 12.54 | 12,921 | -0.03(-0.22%) |
Dec 10, 2004 | 12.56 | 12.59 | 12.56 | 12.57 | 12,479 | +0.04(+0.29%) |
Dec 09, 2004 | 12.44 | 12.53 | 12.43 | 12.53 | 17,891 | +0.10(+0.80%) |
Dec 08, 2004 | 12.40 | 12.50 | 12.40 | 12.43 | 17,670 | -0.02(-0.15%) |
Dec 07, 2004 | 12.40 | 12.45 | 12.40 | 12.45 | 14,026 | +0.05(+0.44%) |
Dec 06, 2004 | 12.31 | 12.42 | 12.31 | 12.40 | 14,799 | +0.01(+0.07%) |
Dec 03, 2004 | 12.25 | 12.40 | 12.25 | 12.39 | 27,831 | +0.14(+1.18%) |
Dec 02, 2004 | 12.40 | 12.45 | 12.24 | 12.24 | 22,971 | -0.14(-1.10%) |
Dec 01, 2004 | 12.46 | 12.48 | 12.38 | 12.38 | 15,130 | -0.07(-0.58%) |
Nov 30, 2004 | 12.48 | 12.53 | 12.45 | 12.45 | 21,315 | -0.08(-0.65%) |
Nov 29, 2004 | 12.68 | 12.68 | 12.44 | 12.53 | 29,046 | -0.14(-1.07%) |
Nov 26, 2004 | 12.66 | 12.67 | 12.66 | 12.67 | 5,522 | +0.08(+0.65%) |
Nov 24, 2004 | 12.50 | 12.59 | 12.50 | 12.59 | 10,160 | -0.01(-0.07%) |
Nov 23, 2004 | 12.62 | 12.68 | 12.59 | 12.59 | 8,835 | -0.08(-0.64%) |
Nov 22, 2004 | 12.67 | 12.69 | 12.52 | 12.68 | 11,817 | +0.09(+0.72%) |
Nov 19, 2004 | 12.69 | 12.69 | 12.59 | 12.59 | 15,793 | -0.04(-0.29%) |
Nov 18, 2004 | 12.67 | 12.69 | 12.59 | 12.62 | 12,148 | -0.02(-0.14%) |
Nov 17, 2004 | 12.59 | 12.64 | 12.47 | 12.64 | 19,879 | +0.11(+0.87%) |
Nov 16, 2004 | 12.57 | 12.59 | 12.44 | 12.53 | 27,610 | +0.01(+0.07%) |
Nov 15, 2004 | 12.51 | 12.52 | 12.46 | 12.52 | 18,222 | +0.00(+0.00%) |
Nov 12, 2004 | 12.51 | 12.52 | 12.47 | 12.52 | 3,534 | +0.01(+0.07%) |
Nov 11, 2004 | 12.46 | 12.52 | 12.46 | 12.51 | 13,473 | +0.02(+0.14%) |
Nov 10, 2004 | 12.42 | 12.59 | 12.42 | 12.50 | 28,162 | -0.09(-0.72%) |
Nov 09, 2004 | 12.37 | 12.68 | 12.37 | 12.59 | 42,630 | +0.13(+1.02%) |
Nov 08, 2004 | 12.65 | 12.65 | 12.42 | 12.46 | 10,712 | -0.19(-1.50%) |
Nov 05, 2004 | 12.69 | 12.70 | 12.60 | 12.65 | 16,897 | -0.12(-0.92%) |
Nov 04, 2004 | 12.70 | 12.79 | 12.70 | 12.77 | 34,126 | +0.00(+0.00%) |
Nov 03, 2004 | 12.91 | 12.92 | 12.70 | 12.77 | 23,524 | -0.11(-0.84%) |
Nov 02, 2004 | 12.91 | 12.91 | 12.74 | 12.88 | 30,923 | +0.09(+0.71%) |