Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.54 | 12.66 | 12.44 | 12.50 | 1,807,863 | +0.01(+0.11%) |
Jan 28, 2005 | 12.51 | 12.53 | 12.36 | 12.48 | 2,845,914 | +0.01(+0.05%) |
Jan 27, 2005 | 12.49 | 12.71 | 12.46 | 12.48 | 3,606,296 | -0.18(-1.44%) |
Jan 26, 2005 | 12.54 | 12.78 | 12.50 | 12.66 | 5,568,242 | +0.29(+2.36%) |
Jan 25, 2005 | 12.14 | 12.46 | 12.10 | 12.37 | 5,869,987 | +0.52(+4.40%) |
Jan 24, 2005 | 11.88 | 12.01 | 11.82 | 11.85 | 4,189,924 | +0.23(+1.97%) |
Jan 21, 2005 | 11.63 | 11.64 | 11.61 | 11.62 | 1,481,641 | -0.02(-0.20%) |
Jan 20, 2005 | 11.55 | 11.66 | 11.55 | 11.64 | 2,705,876 | +0.08(+0.72%) |
Jan 19, 2005 | 11.55 | 11.60 | 11.53 | 11.56 | 920,683 | -0.01(-0.11%) |
Jan 18, 2005 | 11.43 | 11.57 | 11.38 | 11.57 | 1,026,013 | +0.14(+1.22%) |
Jan 14, 2005 | 11.35 | 11.43 | 11.30 | 11.43 | 940,345 | +0.15(+1.30%) |
Jan 13, 2005 | 11.21 | 11.31 | 11.20 | 11.28 | 2,138,699 | +0.02(+0.18%) |
Jan 12, 2005 | 11.42 | 11.43 | 11.20 | 11.26 | 4,643,144 | -0.18(-1.60%) |
Jan 11, 2005 | 11.43 | 11.50 | 11.41 | 11.45 | 1,009,562 | -0.01(-0.12%) |
Jan 10, 2005 | 11.44 | 11.53 | 11.41 | 11.46 | 980,471 | +0.00(+0.03%) |
Jan 07, 2005 | 11.46 | 11.56 | 11.43 | 11.46 | 1,780,778 | +0.00(+0.00%) |
Jan 06, 2005 | 11.44 | 11.50 | 11.41 | 11.46 | 2,037,381 | -0.01(-0.06%) |
Jan 05, 2005 | 11.52 | 11.58 | 11.43 | 11.46 | 2,506,852 | -0.06(-0.49%) |
Jan 04, 2005 | 11.55 | 11.58 | 11.48 | 11.52 | 2,289,371 | -0.08(-0.66%) |
Jan 03, 2005 | 11.62 | 11.62 | 11.52 | 11.60 | 1,792,815 | -0.06(-0.48%) |
Dec 31, 2004 | 11.65 | 11.67 | 11.57 | 11.65 | 766,801 | +0.01(+0.11%) |
Dec 30, 2004 | 11.60 | 11.64 | 11.55 | 11.64 | 1,433,891 | +0.02(+0.14%) |
Dec 29, 2004 | 11.63 | 11.63 | 11.56 | 11.62 | 496,354 | -0.00(-0.03%) |
Dec 28, 2004 | 11.59 | 11.63 | 11.50 | 11.63 | 1,781,380 | +0.01(+0.11%) |
Dec 27, 2004 | 11.56 | 11.61 | 11.50 | 11.61 | 1,525,980 | +0.04(+0.34%) |
Dec 23, 2004 | 11.60 | 11.61 | 11.49 | 11.57 | 1,805,455 | -0.00(-0.03%) |
Dec 22, 2004 | 11.61 | 11.63 | 11.51 | 11.58 | 4,463,782 | -0.04(-0.31%) |
Dec 21, 2004 | 11.51 | 11.63 | 11.51 | 11.61 | 710,625 | +0.10(+0.84%) |
Dec 20, 2004 | 11.65 | 11.65 | 11.43 | 11.52 | 1,555,071 | -0.08(-0.69%) |
Dec 17, 2004 | 11.55 | 11.65 | 11.53 | 11.60 | 1,391,960 | +0.02(+0.14%) |
Dec 16, 2004 | 11.53 | 11.63 | 11.50 | 11.58 | 1,246,705 | +0.06(+0.55%) |
Dec 15, 2004 | 11.54 | 11.57 | 11.48 | 11.52 | 1,642,344 | -0.02(-0.17%) |
Dec 14, 2004 | 11.21 | 11.56 | 11.21 | 11.54 | 1,528,186 | +0.28(+2.45%) |
Dec 13, 2004 | 11.26 | 11.30 | 11.20 | 11.26 | 552,129 | +0.02(+0.18%) |
Dec 10, 2004 | 11.24 | 11.31 | 11.20 | 11.24 | 867,517 | +0.00(+0.03%) |
Dec 09, 2004 | 11.13 | 11.43 | 11.12 | 11.24 | 1,572,927 | -0.02(-0.15%) |
Dec 08, 2004 | 11.27 | 11.40 | 11.18 | 11.25 | 1,393,164 | -0.02(-0.15%) |
Dec 07, 2004 | 11.34 | 11.36 | 11.15 | 11.27 | 1,329,163 | -0.12(-1.08%) |
Dec 06, 2004 | 11.52 | 11.52 | 11.35 | 11.39 | 748,946 | -0.18(-1.55%) |
Dec 03, 2004 | 11.62 | 11.66 | 11.53 | 11.57 | 657,258 | -0.09(-0.80%) |
Dec 02, 2004 | 11.63 | 11.74 | 11.48 | 11.67 | 1,105,864 | +0.04(+0.34%) |
Dec 01, 2004 | 11.41 | 11.63 | 11.36 | 11.63 | 1,455,559 | +0.29(+2.52%) |
Nov 30, 2004 | 11.56 | 11.59 | 11.32 | 11.34 | 1,440,712 | -0.25(-2.18%) |
Nov 29, 2004 | 11.55 | 11.62 | 11.39 | 11.59 | 836,018 | +0.05(+0.40%) |
Nov 26, 2004 | 11.60 | 11.64 | 11.54 | 11.55 | 192,402 | -0.04(-0.37%) |
Nov 24, 2004 | 11.54 | 11.66 | 11.50 | 11.59 | 642,813 | +0.05(+0.40%) |
Nov 23, 2004 | 11.44 | 11.60 | 11.43 | 11.54 | 702,600 | +0.05(+0.40%) |
Nov 22, 2004 | 11.40 | 11.51 | 11.40 | 11.50 | 1,360,260 | +0.03(+0.29%) |
Nov 19, 2004 | 11.56 | 11.56 | 11.43 | 11.46 | 944,157 | -0.12(-1.03%) |
Nov 18, 2004 | 11.57 | 11.61 | 11.48 | 11.58 | 973,649 | -0.01(-0.09%) |
Nov 17, 2004 | 11.57 | 11.69 | 11.56 | 11.59 | 1,062,728 | +0.03(+0.26%) |
Nov 16, 2004 | 11.61 | 11.61 | 11.51 | 11.56 | 933,122 | -0.13(-1.08%) |
Nov 15, 2004 | 11.35 | 11.75 | 11.27 | 11.69 | 4,862,230 | +0.28(+2.42%) |
Nov 12, 2004 | 11.35 | 11.42 | 11.22 | 11.41 | 1,959,136 | +0.05(+0.47%) |
Nov 11, 2004 | 11.45 | 11.50 | 11.22 | 11.36 | 1,809,267 | -0.10(-0.84%) |
Nov 10, 2004 | 11.39 | 11.58 | 11.38 | 11.46 | 1,964,353 | +0.06(+0.55%) |
Nov 09, 2004 | 11.28 | 11.46 | 11.27 | 11.39 | 1,738,445 | +0.07(+0.62%) |
Nov 08, 2004 | 11.47 | 11.49 | 11.32 | 11.32 | 1,351,032 | -0.11(-0.99%) |
Nov 05, 2004 | 11.42 | 11.54 | 11.39 | 11.44 | 2,108,805 | +0.18(+1.56%) |
Nov 04, 2004 | 10.93 | 11.26 | 10.93 | 11.26 | 1,664,413 | +0.35(+3.23%) |
Nov 03, 2004 | 10.98 | 11.06 | 10.82 | 10.91 | 859,291 | +0.02(+0.21%) |
Nov 02, 2004 | 10.81 | 11.01 | 10.81 | 10.89 | 1,237,476 | +0.11(+1.02%) |