Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.63 | 12.84 | 12.53 | 12.71 | 757,895 | +0.09(+0.68%) |
Jan 28, 2005 | 12.63 | 12.69 | 12.48 | 12.63 | 912,447 | +0.00(+0.00%) |
Jan 27, 2005 | 11.97 | 12.68 | 11.84 | 12.63 | 1,559,454 | +0.58(+4.84%) |
Jan 26, 2005 | 11.78 | 12.12 | 11.73 | 12.04 | 483,762 | +0.35(+3.02%) |
Jan 25, 2005 | 11.63 | 11.78 | 11.58 | 11.69 | 409,104 | +0.12(+1.07%) |
Jan 24, 2005 | 11.84 | 11.92 | 11.48 | 11.57 | 650,776 | -0.33(-2.81%) |
Jan 21, 2005 | 11.89 | 12.46 | 11.81 | 11.90 | 1,720,708 | +0.14(+1.22%) |
Jan 20, 2005 | 12.11 | 12.13 | 11.61 | 11.76 | 951,190 | -0.48(-3.90%) |
Jan 19, 2005 | 12.50 | 12.50 | 12.17 | 12.23 | 336,853 | -0.12(-1.01%) |
Jan 18, 2005 | 12.29 | 12.47 | 12.09 | 12.36 | 586,693 | -0.05(-0.38%) |
Jan 14, 2005 | 12.32 | 12.41 | 12.17 | 12.41 | 370,361 | +0.17(+1.41%) |
Jan 13, 2005 | 12.32 | 12.44 | 12.13 | 12.23 | 566,379 | -0.14(-1.16%) |
Jan 12, 2005 | 12.15 | 12.41 | 11.96 | 12.38 | 738,314 | +0.32(+2.69%) |
Jan 11, 2005 | 12.26 | 12.51 | 12.05 | 12.05 | 1,097,680 | +0.23(+1.94%) |
Jan 10, 2005 | 11.70 | 11.93 | 11.60 | 11.82 | 410,884 | +0.03(+0.24%) |
Jan 07, 2005 | 11.87 | 12.11 | 11.56 | 11.79 | 600,410 | -0.08(-0.64%) |
Jan 06, 2005 | 11.64 | 11.94 | 11.64 | 11.87 | 571,719 | +0.19(+1.64%) |
Jan 05, 2005 | 12.10 | 12.18 | 11.67 | 11.68 | 721,455 | -0.42(-3.47%) |
Jan 04, 2005 | 12.36 | 12.54 | 12.01 | 12.10 | 640,723 | -0.26(-2.09%) |
Jan 03, 2005 | 12.89 | 12.97 | 12.34 | 12.36 | 721,769 | -0.53(-4.15%) |
Dec 31, 2004 | 12.67 | 13.02 | 12.67 | 12.89 | 768,470 | +0.18(+1.43%) |
Dec 30, 2004 | 12.56 | 12.81 | 12.56 | 12.71 | 351,408 | +0.09(+0.68%) |
Dec 29, 2004 | 12.56 | 12.70 | 12.55 | 12.63 | 431,826 | -0.01(-0.08%) |
Dec 28, 2004 | 12.68 | 12.70 | 12.50 | 12.63 | 345,544 | +0.05(+0.38%) |
Dec 27, 2004 | 12.80 | 12.80 | 12.51 | 12.59 | 434,967 | -0.11(-0.83%) |
Dec 23, 2004 | 12.30 | 12.89 | 12.29 | 12.69 | 1,046,267 | +0.34(+2.78%) |
Dec 22, 2004 | 12.16 | 12.39 | 12.07 | 12.35 | 635,593 | +0.19(+1.57%) |
Dec 21, 2004 | 11.90 | 12.20 | 11.90 | 12.16 | 1,997,982 | +0.27(+2.25%) |
Dec 20, 2004 | 11.94 | 11.94 | 11.84 | 11.89 | 855,485 | -0.05(-0.40%) |
Dec 17, 2004 | 11.85 | 11.94 | 11.80 | 11.94 | 535,070 | +0.03(+0.24%) |
Dec 16, 2004 | 11.94 | 11.97 | 11.70 | 11.91 | 961,242 | -0.03(-0.24%) |
Dec 15, 2004 | 12.09 | 12.28 | 11.90 | 11.94 | 929,620 | -0.15(-1.26%) |
Dec 14, 2004 | 11.87 | 12.09 | 11.79 | 12.09 | 1,120,821 | +0.27(+2.26%) |
Dec 13, 2004 | 11.83 | 11.84 | 11.73 | 11.82 | 504,809 | +0.09(+0.73%) |
Dec 10, 2004 | 11.71 | 11.82 | 11.63 | 11.74 | 415,700 | +0.02(+0.16%) |
Dec 09, 2004 | 11.60 | 11.75 | 11.38 | 11.72 | 633,917 | -0.02(-0.16%) |
Dec 08, 2004 | 11.69 | 11.79 | 11.69 | 11.74 | 369,418 | +0.05(+0.41%) |
Dec 07, 2004 | 11.79 | 11.87 | 11.62 | 11.69 | 924,908 | -0.11(-0.89%) |
Dec 06, 2004 | 11.70 | 11.84 | 11.51 | 11.79 | 1,716,520 | +0.47(+4.13%) |
Dec 03, 2004 | 11.28 | 11.41 | 11.20 | 11.33 | 426,486 | +0.05(+0.42%) |
Dec 02, 2004 | 11.38 | 11.54 | 11.25 | 11.28 | 1,860,706 | -0.22(-1.91%) |
Dec 01, 2004 | 11.24 | 11.51 | 11.21 | 11.50 | 661,561 | +0.27(+2.38%) |
Nov 30, 2004 | 11.38 | 11.38 | 11.22 | 11.23 | 364,392 | -0.12(-1.09%) |
Nov 29, 2004 | 11.41 | 11.49 | 11.20 | 11.36 | 445,752 | +0.00(+0.00%) |
Nov 26, 2004 | 11.40 | 11.50 | 11.32 | 11.36 | 158,531 | -0.01(-0.08%) |
Nov 24, 2004 | 10.99 | 11.40 | 10.98 | 11.36 | 360,832 | +0.27(+2.41%) |
Nov 23, 2004 | 11.04 | 11.19 | 10.95 | 11.10 | 344,078 | -0.04(-0.34%) |
Nov 22, 2004 | 11.08 | 11.18 | 10.87 | 11.14 | 643,446 | +0.07(+0.60%) |
Nov 19, 2004 | 11.36 | 11.36 | 11.02 | 11.07 | 1,287,416 | -0.38(-3.34%) |
Nov 18, 2004 | 11.40 | 11.79 | 11.36 | 11.45 | 2,546,665 | +0.00(+0.00%) |
Nov 17, 2004 | 11.30 | 11.52 | 11.30 | 11.45 | 1,491,392 | +0.17(+1.52%) |
Nov 16, 2004 | 11.24 | 11.36 | 11.20 | 11.28 | 522,610 | -0.06(-0.51%) |
Nov 15, 2004 | 11.23 | 11.39 | 11.18 | 11.34 | 757,476 | +0.11(+0.93%) |
Nov 12, 2004 | 10.98 | 11.25 | 10.84 | 11.23 | 1,209,302 | +0.34(+3.16%) |
Nov 11, 2004 | 10.85 | 10.98 | 10.70 | 10.89 | 1,036,843 | +0.13(+1.24%) |
Nov 10, 2004 | 10.56 | 10.76 | 10.40 | 10.75 | 2,670,119 | +0.28(+2.64%) |
Nov 09, 2004 | 10.51 | 10.69 | 10.41 | 10.48 | 1,063,649 | +0.18(+1.76%) |
Nov 08, 2004 | 10.35 | 10.41 | 10.25 | 10.29 | 778,313 | +0.01(+0.09%) |
Nov 05, 2004 | 10.12 | 10.31 | 10.07 | 10.29 | 540,934 | +0.16(+1.60%) |
Nov 04, 2004 | 10.08 | 10.17 | 10.04 | 10.12 | 701,456 | -0.01(-0.09%) |
Nov 03, 2004 | 10.03 | 10.23 | 10.03 | 10.13 | 1,179,983 | +0.19(+1.92%) |
Nov 02, 2004 | 10.03 | 10.08 | 9.875 | 9.942 | 594,860 | -0.03(-0.29%) |