Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.06 | 12.25 | 12.05 | 12.20 | 702,603 | +0.30(+2.52%) |
Jan 28, 2005 | 11.88 | 11.91 | 11.76 | 11.90 | 1,166,064 | +0.07(+0.57%) |
Jan 27, 2005 | 11.93 | 11.95 | 11.79 | 11.84 | 1,463,448 | -0.23(-1.92%) |
Jan 26, 2005 | 11.96 | 12.10 | 11.94 | 12.07 | 978,809 | +0.21(+1.77%) |
Jan 25, 2005 | 11.96 | 12.04 | 11.86 | 11.86 | 1,362,849 | -0.01(-0.05%) |
Jan 24, 2005 | 11.84 | 11.93 | 11.78 | 11.86 | 676,306 | +0.20(+1.70%) |
Jan 21, 2005 | 11.57 | 11.75 | 11.49 | 11.67 | 2,209,644 | +0.45(+3.99%) |
Jan 20, 2005 | 11.49 | 11.49 | 11.22 | 11.22 | 2,873,950 | -0.36(-3.08%) |
Jan 19, 2005 | 11.77 | 11.80 | 11.58 | 11.58 | 2,070,394 | -0.14(-1.16%) |
Jan 18, 2005 | 11.64 | 11.76 | 11.58 | 11.71 | 2,522,383 | -0.25(-2.13%) |
Jan 14, 2005 | 11.75 | 12.00 | 11.73 | 11.97 | 1,492,569 | +0.16(+1.34%) |
Jan 13, 2005 | 11.70 | 11.86 | 11.69 | 11.81 | 1,026,990 | +0.14(+1.17%) |
Jan 12, 2005 | 11.59 | 11.73 | 11.36 | 11.67 | 2,592,273 | +0.13(+1.13%) |
Jan 11, 2005 | 11.56 | 11.64 | 11.45 | 11.54 | 2,317,479 | -0.10(-0.83%) |
Jan 10, 2005 | 11.76 | 11.79 | 11.53 | 11.64 | 1,293,489 | -0.06(-0.53%) |
Jan 07, 2005 | 11.73 | 11.80 | 11.53 | 11.70 | 1,957,265 | +0.16(+1.37%) |
Jan 06, 2005 | 11.62 | 11.68 | 11.41 | 11.54 | 4,060,663 | -0.10(-0.88%) |
Jan 05, 2005 | 11.81 | 11.90 | 11.63 | 11.64 | 2,091,043 | -0.10(-0.87%) |
Jan 04, 2005 | 12.30 | 12.30 | 11.67 | 11.75 | 7,554,796 | -0.53(-4.29%) |
Jan 03, 2005 | 12.65 | 12.67 | 12.27 | 12.27 | 2,482,320 | -0.33(-2.65%) |
Dec 31, 2004 | 12.58 | 12.66 | 12.57 | 12.61 | 1,052,052 | +0.04(+0.32%) |
Dec 30, 2004 | 12.59 | 12.59 | 12.49 | 12.57 | 745,666 | +0.05(+0.36%) |
Dec 29, 2004 | 12.47 | 12.58 | 12.43 | 12.52 | 743,196 | +0.06(+0.50%) |
Dec 28, 2004 | 12.35 | 12.47 | 12.30 | 12.46 | 906,625 | +0.15(+1.24%) |
Dec 27, 2004 | 12.28 | 12.35 | 12.27 | 12.31 | 728,017 | +0.05(+0.37%) |
Dec 23, 2004 | 12.10 | 12.27 | 12.09 | 12.26 | 592,297 | -0.18(-1.41%) |
Dec 22, 2004 | 12.40 | 12.49 | 12.32 | 12.44 | 1,382,969 | -0.02(-0.18%) |
Dec 21, 2004 | 12.24 | 12.47 | 12.24 | 12.46 | 704,721 | +0.16(+1.34%) |
Dec 20, 2004 | 12.17 | 12.30 | 12.17 | 12.30 | 837,264 | +0.18(+1.45%) |
Dec 17, 2004 | 12.20 | 12.20 | 12.07 | 12.12 | 441,752 | -0.01(-0.05%) |
Dec 16, 2004 | 12.10 | 12.19 | 12.05 | 12.13 | 615,770 | +0.03(+0.23%) |
Dec 15, 2004 | 12.03 | 12.13 | 11.96 | 12.10 | 1,086,467 | +0.14(+1.19%) |
Dec 14, 2004 | 11.93 | 11.97 | 11.85 | 11.96 | 378,039 | +0.10(+0.86%) |
Dec 13, 2004 | 11.73 | 11.85 | 11.71 | 11.85 | 570,060 | +0.25(+2.15%) |
Dec 10, 2004 | 11.41 | 11.64 | 11.41 | 11.60 | 1,151,415 | +0.22(+1.94%) |
Dec 09, 2004 | 11.43 | 11.50 | 11.22 | 11.38 | 1,780,599 | -0.31(-2.67%) |
Dec 08, 2004 | 11.49 | 11.69 | 11.43 | 11.69 | 1,013,753 | +0.09(+0.78%) |
Dec 07, 2004 | 11.85 | 11.91 | 11.60 | 11.60 | 1,279,370 | -0.46(-3.85%) |
Dec 06, 2004 | 12.01 | 12.07 | 11.96 | 12.07 | 507,935 | +0.02(+0.19%) |
Dec 03, 2004 | 12.01 | 12.07 | 11.98 | 12.05 | 3,018,494 | +0.22(+1.87%) |
Dec 02, 2004 | 11.93 | 11.94 | 11.76 | 11.83 | 730,841 | -0.13(-1.09%) |
Dec 01, 2004 | 11.90 | 12.01 | 11.87 | 11.96 | 956,041 | +0.14(+1.20%) |
Nov 30, 2004 | 11.67 | 11.81 | 11.67 | 11.81 | 1,273,193 | +0.31(+2.71%) |
Nov 29, 2004 | 11.58 | 11.62 | 11.46 | 11.50 | 1,411,560 | -0.15(-1.31%) |
Nov 26, 2004 | 11.48 | 11.67 | 11.48 | 11.66 | 454,283 | +0.38(+3.37%) |
Nov 24, 2004 | 11.30 | 11.38 | 11.25 | 11.28 | 439,105 | +0.03(+0.25%) |
Nov 23, 2004 | 11.33 | 11.33 | 11.22 | 11.25 | 409,984 | -0.16(-1.44%) |
Nov 22, 2004 | 11.17 | 11.41 | 11.05 | 11.41 | 393,394 | +0.28(+2.49%) |
Nov 19, 2004 | 11.18 | 11.20 | 11.01 | 11.13 | 1,388,087 | -0.08(-0.71%) |
Nov 18, 2004 | 11.29 | 11.29 | 11.05 | 11.21 | 339,741 | -0.13(-1.15%) |
Nov 17, 2004 | 11.33 | 11.37 | 11.29 | 11.34 | 375,569 | +0.28(+2.51%) |
Nov 16, 2004 | 11.19 | 11.19 | 11.03 | 11.07 | 962,042 | -0.27(-2.35%) |
Nov 15, 2004 | 11.33 | 11.39 | 11.25 | 11.33 | 745,490 | +0.03(+0.30%) |
Nov 12, 2004 | 11.05 | 11.30 | 11.05 | 11.30 | 965,395 | +0.26(+2.36%) |
Nov 11, 2004 | 10.95 | 11.04 | 10.93 | 11.04 | 1,078,349 | +0.05(+0.41%) |
Nov 10, 2004 | 11.00 | 11.03 | 10.93 | 10.99 | 268,263 | +0.11(+0.99%) |
Nov 09, 2004 | 10.74 | 10.88 | 10.74 | 10.88 | 1,677,529 | +0.07(+0.68%) |
Nov 08, 2004 | 10.86 | 10.90 | 10.71 | 10.81 | 462,225 | -0.18(-1.65%) |
Nov 05, 2004 | 11.03 | 11.08 | 10.92 | 10.99 | 860,208 | -0.02(-0.15%) |
Nov 04, 2004 | 10.94 | 11.04 | 10.92 | 11.01 | 1,866,902 | +0.13(+1.19%) |
Nov 03, 2004 | 10.96 | 10.98 | 10.86 | 10.88 | 1,553,810 | +0.14(+1.32%) |
Nov 02, 2004 | 10.76 | 10.88 | 10.73 | 10.74 | 1,060,170 | +0.01(+0.11%) |