Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.21 | 12.67 | 12.21 | 12.60 | 848,704 | +0.36(+2.97%) |
Jan 28, 2005 | 12.14 | 12.34 | 12.11 | 12.23 | 584,365 | -0.02(-0.16%) |
Jan 27, 2005 | 12.12 | 12.42 | 12.05 | 12.25 | 456,651 | -0.02(-0.13%) |
Jan 26, 2005 | 12.01 | 12.30 | 11.92 | 12.27 | 520,261 | +0.36(+3.02%) |
Jan 25, 2005 | 12.00 | 12.26 | 11.91 | 11.91 | 933,352 | -0.05(-0.41%) |
Jan 24, 2005 | 12.08 | 12.16 | 11.94 | 11.96 | 625,204 | -0.08(-0.64%) |
Jan 21, 2005 | 12.40 | 12.45 | 12.01 | 12.04 | 677,923 | -0.31(-2.49%) |
Jan 20, 2005 | 12.40 | 12.42 | 12.31 | 12.34 | 757,621 | -0.05(-0.42%) |
Jan 19, 2005 | 12.28 | 12.40 | 12.26 | 12.40 | 582,138 | +0.07(+0.59%) |
Jan 18, 2005 | 12.20 | 12.40 | 12.02 | 12.32 | 808,608 | +0.06(+0.53%) |
Jan 14, 2005 | 12.16 | 12.27 | 12.16 | 12.26 | 559,615 | +0.08(+0.66%) |
Jan 13, 2005 | 12.26 | 12.35 | 12.15 | 12.18 | 491,798 | -0.06(-0.53%) |
Jan 12, 2005 | 12.26 | 12.31 | 12.11 | 12.24 | 662,330 | -0.02(-0.13%) |
Jan 11, 2005 | 12.40 | 12.42 | 12.24 | 12.26 | 717,277 | -0.17(-1.40%) |
Jan 10, 2005 | 12.36 | 12.65 | 12.34 | 12.43 | 513,826 | -0.01(-0.10%) |
Jan 07, 2005 | 12.44 | 12.54 | 12.34 | 12.44 | 510,608 | +0.00(+0.00%) |
Jan 06, 2005 | 12.40 | 12.59 | 12.36 | 12.44 | 508,876 | +0.04(+0.29%) |
Jan 05, 2005 | 12.66 | 12.77 | 12.38 | 12.41 | 621,739 | -0.24(-1.89%) |
Jan 04, 2005 | 12.97 | 12.97 | 12.63 | 12.65 | 575,455 | -0.25(-1.97%) |
Jan 03, 2005 | 13.12 | 13.29 | 12.90 | 12.90 | 642,777 | -0.26(-1.99%) |
Dec 31, 2004 | 13.18 | 13.28 | 13.13 | 13.16 | 254,438 | -0.05(-0.40%) |
Dec 30, 2004 | 13.13 | 13.29 | 13.11 | 13.22 | 331,165 | +0.04(+0.34%) |
Dec 29, 2004 | 13.19 | 13.26 | 13.09 | 13.17 | 322,255 | -0.02(-0.15%) |
Dec 28, 2004 | 12.86 | 13.21 | 12.86 | 13.19 | 467,047 | +0.28(+2.19%) |
Dec 27, 2004 | 13.06 | 13.09 | 12.86 | 12.91 | 592,286 | -0.15(-1.18%) |
Dec 23, 2004 | 12.84 | 13.09 | 12.84 | 13.06 | 476,452 | +0.15(+1.13%) |
Dec 22, 2004 | 12.74 | 12.95 | 12.73 | 12.92 | 382,647 | +0.19(+1.49%) |
Dec 21, 2004 | 12.59 | 12.80 | 12.43 | 12.73 | 555,160 | +0.07(+0.58%) |
Dec 20, 2004 | 12.64 | 12.67 | 12.48 | 12.65 | 482,392 | +0.11(+0.87%) |
Dec 17, 2004 | 12.48 | 12.64 | 12.44 | 12.55 | 750,938 | -0.04(-0.29%) |
Dec 16, 2004 | 12.79 | 12.85 | 12.50 | 12.58 | 680,646 | -0.19(-1.52%) |
Dec 15, 2004 | 12.73 | 12.78 | 12.58 | 12.78 | 605,156 | -0.02(-0.16%) |
Dec 14, 2004 | 12.55 | 12.80 | 12.52 | 12.80 | 707,377 | +0.27(+2.13%) |
Dec 13, 2004 | 12.59 | 12.61 | 12.48 | 12.53 | 916,521 | +0.01(+0.10%) |
Dec 10, 2004 | 12.28 | 12.53 | 12.28 | 12.52 | 773,214 | -0.02(-0.19%) |
Dec 09, 2004 | 12.38 | 12.55 | 12.30 | 12.54 | 863,554 | +0.06(+0.45%) |
Dec 08, 2004 | 12.38 | 12.48 | 12.31 | 12.48 | 750,443 | +0.08(+0.68%) |
Dec 07, 2004 | 12.34 | 12.47 | 12.22 | 12.40 | 1,035,820 | +0.12(+0.99%) |
Dec 06, 2004 | 12.42 | 12.42 | 12.17 | 12.28 | 949,192 | -0.23(-1.81%) |
Dec 03, 2004 | 12.50 | 12.62 | 12.38 | 12.50 | 877,662 | -0.06(-0.48%) |
Dec 02, 2004 | 12.32 | 12.67 | 12.19 | 12.57 | 1,313,771 | +0.30(+2.44%) |
Dec 01, 2004 | 12.52 | 12.52 | 11.74 | 12.27 | 3,138,399 | -0.26(-2.06%) |
Nov 30, 2004 | 13.03 | 13.23 | 12.50 | 12.52 | 2,635,710 | -1.20(-8.74%) |
Nov 29, 2004 | 13.74 | 13.92 | 13.65 | 13.72 | 1,064,778 | +0.17(+1.28%) |
Nov 26, 2004 | 13.58 | 13.61 | 13.49 | 13.55 | 414,575 | -0.06(-0.47%) |
Nov 24, 2004 | 12.87 | 13.62 | 12.87 | 13.62 | 1,173,187 | +0.73(+5.64%) |
Nov 23, 2004 | 12.87 | 12.89 | 12.69 | 12.89 | 560,110 | +0.04(+0.31%) |
Nov 22, 2004 | 12.77 | 12.90 | 12.75 | 12.85 | 592,533 | +0.00(+0.03%) |
Nov 19, 2004 | 12.86 | 12.87 | 12.80 | 12.84 | 918,254 | +0.02(+0.16%) |
Nov 18, 2004 | 12.86 | 12.88 | 12.73 | 12.82 | 702,427 | -0.04(-0.31%) |
Nov 17, 2004 | 12.83 | 12.93 | 12.81 | 12.86 | 458,136 | -0.01(-0.06%) |
Nov 16, 2004 | 12.97 | 13.00 | 12.83 | 12.87 | 426,208 | -0.13(-1.02%) |
Nov 15, 2004 | 13.09 | 13.11 | 12.91 | 13.01 | 555,407 | -0.08(-0.65%) |
Nov 12, 2004 | 12.90 | 13.13 | 12.59 | 13.09 | 482,640 | +0.13(+1.03%) |
Nov 11, 2004 | 12.83 | 12.97 | 12.77 | 12.96 | 302,702 | +0.14(+1.10%) |
Nov 10, 2004 | 12.73 | 12.85 | 12.68 | 12.82 | 392,547 | +0.11(+0.86%) |
Nov 09, 2004 | 12.87 | 12.87 | 12.61 | 12.71 | 840,536 | -0.21(-1.63%) |
Nov 08, 2004 | 13.01 | 13.11 | 12.80 | 12.92 | 582,633 | -0.12(-0.93%) |
Nov 05, 2004 | 12.97 | 13.13 | 12.92 | 13.04 | 562,337 | +0.11(+0.84%) |
Nov 04, 2004 | 12.77 | 12.96 | 12.66 | 12.93 | 452,196 | +0.16(+1.27%) |
Nov 03, 2004 | 12.53 | 12.86 | 12.53 | 12.77 | 768,511 | +0.42(+3.44%) |
Nov 02, 2004 | 12.12 | 12.65 | 12.12 | 12.34 | 829,646 | +0.22(+1.80%) |