Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.20 | 13.43 | 13.20 | 13.30 | 2,462,295 | +0.18(+1.34%) |
Jan 28, 2005 | 13.16 | 13.18 | 13.08 | 13.13 | 643,897 | -0.19(-1.40%) |
Jan 27, 2005 | 13.27 | 13.33 | 13.15 | 13.31 | 1,385,041 | +0.10(+0.77%) |
Jan 26, 2005 | 13.17 | 13.23 | 13.11 | 13.21 | 1,318,007 | -0.04(-0.33%) |
Jan 25, 2005 | 13.17 | 13.27 | 13.12 | 13.26 | 3,092,031 | -0.12(-0.87%) |
Jan 24, 2005 | 13.36 | 13.55 | 13.28 | 13.37 | 3,228,930 | +0.45(+3.48%) |
Jan 21, 2005 | 12.64 | 12.97 | 12.64 | 12.92 | 2,510,446 | +0.45(+3.64%) |
Jan 20, 2005 | 12.50 | 12.51 | 12.44 | 12.47 | 5,578,873 | -0.08(-0.62%) |
Jan 19, 2005 | 12.70 | 12.72 | 12.51 | 12.55 | 2,864,495 | +0.06(+0.51%) |
Jan 18, 2005 | 12.51 | 12.55 | 12.43 | 12.48 | 1,653,174 | +0.10(+0.84%) |
Jan 14, 2005 | 12.31 | 12.44 | 12.31 | 12.38 | 706,210 | +0.29(+2.41%) |
Jan 13, 2005 | 12.16 | 12.27 | 12.09 | 12.09 | 1,284,019 | -0.13(-1.04%) |
Jan 12, 2005 | 12.15 | 12.23 | 12.12 | 12.21 | 1,184,885 | +0.19(+1.60%) |
Jan 11, 2005 | 12.10 | 12.11 | 12.00 | 12.02 | 1,131,069 | +0.13(+1.11%) |
Jan 10, 2005 | 11.87 | 11.95 | 11.85 | 11.89 | 950,740 | +0.06(+0.52%) |
Jan 07, 2005 | 11.93 | 11.96 | 11.71 | 11.83 | 1,041,377 | +0.00(+0.04%) |
Jan 06, 2005 | 11.88 | 11.92 | 11.82 | 11.82 | 830,835 | +0.01(+0.05%) |
Jan 05, 2005 | 11.76 | 11.87 | 11.73 | 11.82 | 1,434,135 | -0.01(-0.11%) |
Jan 04, 2005 | 12.08 | 12.11 | 11.78 | 11.83 | 2,267,804 | -0.51(-4.13%) |
Jan 03, 2005 | 12.65 | 12.65 | 12.33 | 12.34 | 947,908 | -0.29(-2.27%) |
Dec 31, 2004 | 12.56 | 12.63 | 12.56 | 12.63 | 310,619 | +0.06(+0.51%) |
Dec 30, 2004 | 12.55 | 12.61 | 12.51 | 12.56 | 590,082 | +0.05(+0.42%) |
Dec 29, 2004 | 12.39 | 12.54 | 12.37 | 12.51 | 1,044,209 | +0.09(+0.72%) |
Dec 28, 2004 | 12.30 | 12.44 | 12.30 | 12.42 | 591,970 | +0.13(+1.07%) |
Dec 27, 2004 | 12.33 | 12.39 | 12.29 | 12.29 | 483,395 | -0.02(-0.19%) |
Dec 23, 2004 | 12.19 | 12.34 | 12.19 | 12.31 | 396,535 | +0.09(+0.71%) |
Dec 22, 2004 | 12.21 | 12.25 | 12.14 | 12.22 | 1,059,315 | -0.08(-0.61%) |
Dec 21, 2004 | 12.24 | 12.34 | 12.20 | 12.30 | 870,489 | +0.12(+0.96%) |
Dec 20, 2004 | 12.17 | 12.24 | 12.17 | 12.18 | 718,484 | +0.16(+1.34%) |
Dec 17, 2004 | 11.96 | 12.07 | 11.95 | 12.02 | 1,083,863 | +0.20(+1.70%) |
Dec 16, 2004 | 11.88 | 11.92 | 11.74 | 11.82 | 1,412,420 | -0.12(-1.02%) |
Dec 15, 2004 | 11.97 | 11.98 | 11.87 | 11.94 | 1,504,001 | -0.05(-0.40%) |
Dec 14, 2004 | 11.88 | 12.02 | 11.86 | 11.99 | 1,350,108 | -0.03(-0.26%) |
Dec 13, 2004 | 11.84 | 12.05 | 11.82 | 12.02 | 1,340,666 | +0.20(+1.71%) |
Dec 10, 2004 | 11.69 | 11.85 | 11.68 | 11.82 | 1,249,086 | -0.06(-0.48%) |
Dec 09, 2004 | 11.73 | 11.91 | 11.62 | 11.88 | 1,237,756 | -0.00(-0.02%) |
Dec 08, 2004 | 11.70 | 11.95 | 11.68 | 11.88 | 1,651,286 | -0.17(-1.37%) |
Dec 07, 2004 | 12.15 | 12.24 | 12.04 | 12.04 | 1,840,112 | -0.30(-2.39%) |
Dec 06, 2004 | 12.29 | 12.46 | 12.26 | 12.34 | 1,013,997 | -0.03(-0.23%) |
Dec 03, 2004 | 12.25 | 12.42 | 12.25 | 12.37 | 1,090,472 | -0.08(-0.67%) |
Dec 02, 2004 | 12.61 | 12.61 | 12.32 | 12.45 | 1,824,062 | -0.19(-1.53%) |
Dec 01, 2004 | 12.62 | 12.68 | 12.58 | 12.65 | 1,408,644 | +0.19(+1.53%) |
Nov 30, 2004 | 12.54 | 12.55 | 12.43 | 12.45 | 713,763 | -0.09(-0.74%) |
Nov 29, 2004 | 12.52 | 12.62 | 12.46 | 12.55 | 989,449 | +0.03(+0.22%) |
Nov 26, 2004 | 12.45 | 12.53 | 12.39 | 12.52 | 1,356,717 | +0.14(+1.15%) |
Nov 24, 2004 | 12.21 | 12.41 | 12.21 | 12.38 | 846,886 | +0.18(+1.45%) |
Nov 23, 2004 | 12.19 | 12.26 | 12.13 | 12.20 | 1,162,226 | +0.04(+0.35%) |
Nov 22, 2004 | 12.01 | 12.18 | 11.98 | 12.16 | 906,366 | +0.00(+0.00%) |
Nov 19, 2004 | 12.18 | 12.24 | 12.14 | 12.16 | 952,628 | +0.05(+0.41%) |
Nov 18, 2004 | 12.16 | 12.16 | 12.10 | 12.11 | 405,976 | -0.12(-1.00%) |
Nov 17, 2004 | 12.19 | 12.37 | 12.15 | 12.23 | 1,358,605 | +0.25(+2.12%) |
Nov 16, 2004 | 11.99 | 12.02 | 11.93 | 11.98 | 490,004 | -0.13(-1.05%) |
Nov 15, 2004 | 12.05 | 12.15 | 12.01 | 12.11 | 706,210 | -0.08(-0.62%) |
Nov 12, 2004 | 11.94 | 12.22 | 11.94 | 12.18 | 976,232 | +0.11(+0.89%) |
Nov 11, 2004 | 11.96 | 12.11 | 11.93 | 12.07 | 659,948 | +0.09(+0.76%) |
Nov 10, 2004 | 12.02 | 12.06 | 11.96 | 11.98 | 1,169,779 | +0.30(+2.61%) |
Nov 09, 2004 | 11.68 | 11.72 | 11.66 | 11.68 | 452,239 | +0.06(+0.47%) |
Nov 08, 2004 | 11.56 | 11.69 | 11.54 | 11.62 | 890,316 | -0.18(-1.56%) |
Nov 05, 2004 | 11.65 | 11.82 | 11.63 | 11.81 | 1,998,726 | +0.08(+0.70%) |
Nov 04, 2004 | 11.45 | 11.73 | 11.45 | 11.73 | 814,785 | +0.26(+2.31%) |
Nov 03, 2004 | 11.47 | 11.51 | 11.43 | 11.46 | 752,472 | +0.26(+2.29%) |
Nov 02, 2004 | 11.26 | 11.33 | 11.18 | 11.20 | 753,417 | -0.11(-1.00%) |