Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.58 | 12.71 | 12.52 | 12.60 | 2,499,900 | +0.14(+1.12%) |
Jan 28, 2005 | 12.58 | 12.60 | 12.42 | 12.46 | 1,692,276 | -0.07(-0.53%) |
Jan 27, 2005 | 12.66 | 12.77 | 12.53 | 12.53 | 2,471,890 | -0.18(-1.42%) |
Jan 26, 2005 | 12.37 | 12.75 | 12.36 | 12.71 | 2,554,053 | +0.38(+3.09%) |
Jan 25, 2005 | 12.38 | 12.50 | 12.33 | 12.33 | 1,737,092 | -0.06(-0.45%) |
Jan 24, 2005 | 12.42 | 12.44 | 12.36 | 12.38 | 1,570,899 | +0.01(+0.09%) |
Jan 21, 2005 | 12.59 | 12.61 | 12.31 | 12.37 | 3,981,634 | -0.21(-1.65%) |
Jan 20, 2005 | 12.87 | 12.88 | 12.57 | 12.58 | 2,465,354 | -0.34(-2.67%) |
Jan 19, 2005 | 12.94 | 13.07 | 12.83 | 12.93 | 4,011,978 | -0.02(-0.12%) |
Jan 18, 2005 | 12.68 | 12.94 | 12.49 | 12.94 | 2,461,620 | +0.33(+2.65%) |
Jan 14, 2005 | 12.27 | 12.62 | 12.24 | 12.61 | 2,308,965 | +0.33(+2.71%) |
Jan 13, 2005 | 12.36 | 12.41 | 12.21 | 12.27 | 1,810,385 | -0.09(-0.71%) |
Jan 12, 2005 | 12.19 | 12.38 | 12.02 | 12.36 | 1,600,776 | +0.25(+2.05%) |
Jan 11, 2005 | 12.42 | 12.49 | 12.03 | 12.11 | 1,724,488 | -0.27(-2.16%) |
Jan 10, 2005 | 12.33 | 12.49 | 12.29 | 12.38 | 745,068 | +0.05(+0.43%) |
Jan 07, 2005 | 12.48 | 12.53 | 12.32 | 12.33 | 1,155,883 | -0.10(-0.79%) |
Jan 06, 2005 | 12.42 | 12.58 | 12.20 | 12.43 | 2,086,285 | +0.04(+0.33%) |
Jan 05, 2005 | 12.48 | 12.49 | 12.34 | 12.39 | 1,588,639 | -0.02(-0.14%) |
Jan 04, 2005 | 12.80 | 12.81 | 12.40 | 12.40 | 2,384,125 | -0.42(-3.26%) |
Jan 03, 2005 | 12.96 | 13.00 | 12.75 | 12.82 | 1,632,988 | -0.14(-1.07%) |
Dec 31, 2004 | 12.96 | 13.00 | 12.92 | 12.96 | 357,128 | +0.02(+0.17%) |
Dec 30, 2004 | 13.01 | 13.02 | 12.84 | 12.94 | 977,552 | -0.08(-0.64%) |
Dec 29, 2004 | 13.01 | 13.04 | 12.92 | 13.02 | 1,036,373 | +0.02(+0.15%) |
Dec 28, 2004 | 12.68 | 13.01 | 12.66 | 13.00 | 4,195,445 | +0.34(+2.69%) |
Dec 27, 2004 | 12.64 | 12.68 | 12.62 | 12.66 | 1,414,042 | -0.02(-0.12%) |
Dec 23, 2004 | 12.68 | 12.72 | 12.63 | 12.68 | 1,196,030 | +0.01(+0.05%) |
Dec 22, 2004 | 12.65 | 12.69 | 12.61 | 12.67 | 1,309,938 | +0.00(+0.03%) |
Dec 21, 2004 | 12.66 | 12.70 | 12.63 | 12.67 | 1,558,294 | +0.01(+0.05%) |
Dec 20, 2004 | 12.64 | 12.70 | 12.61 | 12.66 | 1,237,579 | +0.01(+0.07%) |
Dec 17, 2004 | 12.78 | 12.78 | 12.56 | 12.65 | 957,945 | -0.02(-0.17%) |
Dec 16, 2004 | 12.73 | 12.79 | 12.66 | 12.67 | 1,707,681 | -0.10(-0.77%) |
Dec 15, 2004 | 12.75 | 12.79 | 12.58 | 12.77 | 3,247,303 | +0.04(+0.29%) |
Dec 14, 2004 | 12.57 | 12.81 | 12.57 | 12.73 | 2,131,568 | +0.15(+1.19%) |
Dec 13, 2004 | 12.36 | 12.71 | 12.35 | 12.58 | 3,537,674 | +0.26(+2.12%) |
Dec 10, 2004 | 12.46 | 12.46 | 12.30 | 12.32 | 3,112,854 | -0.14(-1.13%) |
Dec 09, 2004 | 12.61 | 12.65 | 12.40 | 12.46 | 3,555,414 | -0.25(-2.00%) |
Dec 08, 2004 | 12.67 | 12.83 | 12.59 | 12.72 | 1,263,722 | -0.08(-0.59%) |
Dec 07, 2004 | 12.85 | 12.87 | 12.78 | 12.79 | 1,398,170 | -0.05(-0.42%) |
Dec 06, 2004 | 12.96 | 12.96 | 12.84 | 12.85 | 1,492,004 | -0.11(-0.83%) |
Dec 03, 2004 | 13.15 | 13.19 | 12.86 | 12.96 | 2,694,104 | -0.20(-1.50%) |
Dec 02, 2004 | 13.38 | 13.38 | 13.11 | 13.15 | 1,543,822 | -0.27(-2.00%) |
Dec 01, 2004 | 13.36 | 13.42 | 13.24 | 13.42 | 2,296,360 | +0.08(+0.61%) |
Nov 30, 2004 | 13.41 | 13.45 | 13.30 | 13.34 | 1,973,310 | +0.06(+0.44%) |
Nov 29, 2004 | 13.27 | 13.34 | 13.21 | 13.28 | 2,408,867 | +0.09(+0.71%) |
Nov 26, 2004 | 12.75 | 13.20 | 12.75 | 13.19 | 758,606 | +0.31(+2.41%) |
Nov 24, 2004 | 12.73 | 12.88 | 12.73 | 12.88 | 845,437 | +0.17(+1.31%) |
Nov 23, 2004 | 12.66 | 12.75 | 12.59 | 12.71 | 1,305,737 | +0.07(+0.58%) |
Nov 22, 2004 | 12.58 | 12.69 | 12.58 | 12.64 | 1,357,088 | +0.03(+0.27%) |
Nov 19, 2004 | 12.67 | 12.69 | 12.58 | 12.60 | 2,303,830 | -0.09(-0.68%) |
Nov 18, 2004 | 12.57 | 12.69 | 12.56 | 12.69 | 911,728 | +0.11(+0.85%) |
Nov 17, 2004 | 12.50 | 12.67 | 12.50 | 12.58 | 1,289,864 | +0.08(+0.63%) |
Nov 16, 2004 | 12.47 | 12.57 | 12.47 | 12.50 | 1,831,860 | +0.03(+0.22%) |
Nov 15, 2004 | 12.39 | 12.53 | 12.34 | 12.47 | 657,770 | +0.05(+0.40%) |
Nov 12, 2004 | 12.30 | 12.45 | 12.30 | 12.42 | 2,015,326 | +0.11(+0.92%) |
Nov 11, 2004 | 11.96 | 12.40 | 11.92 | 12.31 | 2,035,866 | +0.35(+2.90%) |
Nov 10, 2004 | 11.93 | 12.12 | 11.91 | 11.96 | 1,354,754 | +0.03(+0.27%) |
Nov 09, 2004 | 11.80 | 12.00 | 11.78 | 11.93 | 660,571 | +0.11(+0.96%) |
Nov 08, 2004 | 11.98 | 11.99 | 11.75 | 11.82 | 1,948,568 | -0.21(-1.73%) |
Nov 05, 2004 | 12.21 | 12.21 | 12.00 | 12.03 | 2,550,785 | -0.20(-1.66%) |
Nov 04, 2004 | 12.10 | 12.23 | 12.10 | 12.23 | 1,428,047 | +0.13(+1.04%) |
Nov 03, 2004 | 12.04 | 12.15 | 12.04 | 12.10 | 1,032,638 | +0.11(+0.93%) |
Nov 02, 2004 | 11.97 | 12.18 | 11.96 | 11.99 | 1,919,158 | +0.04(+0.38%) |