Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.97 | 12.98 | 12.93 | 12.94 | 48,817 | +0.09(+0.68%) |
Jan 28, 2005 | 12.90 | 12.90 | 12.78 | 12.86 | 46,992 | -0.04(-0.27%) |
Jan 27, 2005 | 12.89 | 12.95 | 12.85 | 12.89 | 56,573 | -0.04(-0.27%) |
Jan 26, 2005 | 12.84 | 12.93 | 12.83 | 12.93 | 64,785 | +0.08(+0.63%) |
Jan 25, 2005 | 12.89 | 12.92 | 12.84 | 12.84 | 55,660 | +0.05(+0.38%) |
Jan 24, 2005 | 12.96 | 12.96 | 12.80 | 12.80 | 544,747 | -0.12(-0.95%) |
Jan 21, 2005 | 12.98 | 13.02 | 12.90 | 12.92 | 4,187,345 | -0.08(-0.64%) |
Jan 20, 2005 | 13.05 | 13.07 | 12.99 | 13.00 | 133,677 | -0.16(-1.20%) |
Jan 19, 2005 | 13.27 | 13.27 | 13.16 | 13.16 | 510,529 | -0.12(-0.88%) |
Jan 18, 2005 | 13.14 | 13.28 | 13.09 | 13.28 | 723,592 | +0.14(+1.05%) |
Jan 14, 2005 | 13.04 | 13.15 | 13.04 | 13.14 | 310,241 | +0.11(+0.84%) |
Jan 13, 2005 | 13.13 | 13.13 | 13.01 | 13.03 | 60,679 | -0.12(-0.92%) |
Jan 12, 2005 | 13.09 | 13.15 | 12.97 | 13.15 | 89,878 | +0.07(+0.54%) |
Jan 11, 2005 | 13.13 | 13.13 | 13.06 | 13.08 | 1,426,197 | -0.05(-0.38%) |
Jan 10, 2005 | 13.12 | 13.19 | 13.09 | 13.13 | 750,510 | +0.01(+0.05%) |
Jan 07, 2005 | 13.15 | 13.16 | 13.07 | 13.12 | 177,476 | -0.01(-0.08%) |
Jan 06, 2005 | 13.11 | 13.17 | 13.09 | 13.13 | 92,616 | +0.00(+0.02%) |
Jan 05, 2005 | 13.17 | 13.21 | 13.13 | 13.13 | 59,310 | -0.04(-0.32%) |
Jan 04, 2005 | 13.39 | 13.39 | 13.14 | 13.17 | 1,547,100 | -0.16(-1.23%) |
Jan 03, 2005 | 13.46 | 13.52 | 13.33 | 13.34 | 841,757 | -0.07(-0.56%) |
Dec 31, 2004 | 13.45 | 13.47 | 13.39 | 13.41 | 51,098 | -0.04(-0.26%) |
Dec 30, 2004 | 13.40 | 13.46 | 13.40 | 13.45 | 29,199 | +0.02(+0.18%) |
Dec 29, 2004 | 13.40 | 13.42 | 13.38 | 13.42 | 211,237 | +0.05(+0.34%) |
Dec 28, 2004 | 13.26 | 13.38 | 13.26 | 13.38 | 36,498 | +0.11(+0.86%) |
Dec 27, 2004 | 13.33 | 13.34 | 13.25 | 13.26 | 35,586 | +0.03(+0.25%) |
Dec 23, 2004 | 13.30 | 13.30 | 13.23 | 13.23 | 100,372 | -0.05(-0.38%) |
Dec 22, 2004 | 13.21 | 13.31 | 13.20 | 13.28 | 109,496 | +0.07(+0.56%) |
Dec 21, 2004 | 13.10 | 13.24 | 13.10 | 13.21 | 62,048 | +0.10(+0.79%) |
Dec 20, 2004 | 13.15 | 13.21 | 13.09 | 13.10 | 80,753 | -0.01(-0.10%) |
Dec 17, 2004 | 13.16 | 13.20 | 13.10 | 13.12 | 32,849 | -0.06(-0.48%) |
Dec 16, 2004 | 13.21 | 13.25 | 13.15 | 13.18 | 35,586 | -0.05(-0.35%) |
Dec 15, 2004 | 13.17 | 13.25 | 13.15 | 13.23 | 46,992 | +0.08(+0.58%) |
Dec 14, 2004 | 13.09 | 13.19 | 13.05 | 13.15 | 149,189 | +0.09(+0.67%) |
Dec 13, 2004 | 13.04 | 13.07 | 13.00 | 13.06 | 68,891 | +0.04(+0.32%) |
Dec 10, 2004 | 12.94 | 13.05 | 12.94 | 13.02 | 49,729 | +0.01(+0.08%) |
Dec 09, 2004 | 12.91 | 13.02 | 12.84 | 13.01 | 110,409 | +0.12(+0.95%) |
Dec 08, 2004 | 12.89 | 12.93 | 12.84 | 12.89 | 416,088 | +0.02(+0.14%) |
Dec 07, 2004 | 12.95 | 12.98 | 12.87 | 12.87 | 166,070 | -0.06(-0.49%) |
Dec 06, 2004 | 12.96 | 12.96 | 12.89 | 12.93 | 2,523,448 | -0.04(-0.29%) |
Dec 03, 2004 | 12.92 | 13.01 | 12.91 | 12.97 | 2,635,226 | -0.02(-0.15%) |
Dec 02, 2004 | 12.95 | 13.06 | 12.91 | 12.99 | 132,308 | -0.00(-0.03%) |
Dec 01, 2004 | 12.84 | 12.99 | 12.84 | 12.99 | 45,623 | +0.22(+1.75%) |
Nov 30, 2004 | 12.83 | 12.86 | 12.77 | 12.77 | 600,864 | -0.14(-1.07%) |
Nov 29, 2004 | 13.06 | 13.06 | 12.83 | 12.91 | 171,088 | -0.14(-1.06%) |
Nov 26, 2004 | 13.02 | 13.05 | 13.02 | 13.05 | 36,042 | +0.03(+0.20%) |
Nov 24, 2004 | 13.02 | 13.02 | 12.96 | 13.02 | 75,279 | +0.06(+0.47%) |
Nov 23, 2004 | 12.90 | 12.98 | 12.87 | 12.96 | 82,578 | +0.09(+0.68%) |
Nov 22, 2004 | 12.80 | 12.90 | 12.74 | 12.87 | 159,683 | +0.09(+0.74%) |
Nov 19, 2004 | 12.97 | 12.97 | 12.77 | 12.78 | 100,828 | -0.16(-1.24%) |
Nov 18, 2004 | 12.95 | 12.97 | 12.86 | 12.94 | 132,308 | +0.02(+0.12%) |
Nov 17, 2004 | 12.98 | 13.04 | 12.90 | 12.92 | 490,911 | +0.01(+0.07%) |
Nov 16, 2004 | 13.04 | 13.04 | 12.89 | 12.91 | 186,601 | -0.15(-1.16%) |
Nov 15, 2004 | 12.96 | 13.07 | 12.92 | 13.06 | 63,416 | +0.10(+0.79%) |
Nov 12, 2004 | 12.89 | 12.98 | 12.85 | 12.96 | 52,923 | +0.08(+0.65%) |
Nov 11, 2004 | 12.79 | 12.88 | 12.77 | 12.88 | 707,624 | +0.09(+0.74%) |
Nov 10, 2004 | 12.80 | 12.85 | 12.77 | 12.78 | 80,297 | +0.02(+0.17%) |
Nov 09, 2004 | 12.74 | 12.79 | 12.72 | 12.76 | 69,804 | +0.02(+0.14%) |
Nov 08, 2004 | 12.77 | 12.78 | 12.74 | 12.74 | 132,308 | -0.04(-0.33%) |
Nov 05, 2004 | 12.77 | 12.84 | 12.73 | 12.79 | 230,399 | +0.10(+0.78%) |
Nov 04, 2004 | 12.44 | 12.70 | 12.44 | 12.69 | 246,824 | +0.24(+1.94%) |
Nov 03, 2004 | 12.55 | 12.55 | 12.39 | 12.45 | 417,913 | +0.05(+0.37%) |
Nov 02, 2004 | 12.31 | 12.48 | 12.31 | 12.40 | 286,060 | +0.09(+0.73%) |