Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.80 | 11.90 | 11.77 | 11.89 | 2,353,918 | +0.10(+0.87%) |
Jan 28, 2005 | 11.82 | 11.82 | 11.63 | 11.79 | 2,477,545 | -0.02(-0.14%) |
Jan 27, 2005 | 11.74 | 11.81 | 11.68 | 11.81 | 5,144,130 | +0.08(+0.65%) |
Jan 26, 2005 | 11.58 | 11.75 | 11.53 | 11.73 | 3,035,274 | +0.14(+1.19%) |
Jan 25, 2005 | 11.64 | 11.70 | 11.56 | 11.59 | 2,529,499 | +0.02(+0.17%) |
Jan 24, 2005 | 11.52 | 11.66 | 11.51 | 11.57 | 1,455,980 | +0.05(+0.47%) |
Jan 21, 2005 | 11.61 | 11.67 | 11.51 | 11.52 | 1,705,425 | -0.12(-1.07%) |
Jan 20, 2005 | 11.65 | 11.70 | 11.58 | 11.64 | 2,242,810 | -0.03(-0.22%) |
Jan 19, 2005 | 11.76 | 11.77 | 11.64 | 11.67 | 2,108,855 | -0.06(-0.52%) |
Jan 18, 2005 | 11.58 | 11.84 | 11.58 | 11.73 | 2,773,623 | +0.11(+0.91%) |
Jan 14, 2005 | 11.53 | 11.64 | 11.45 | 11.62 | 1,420,613 | +0.13(+1.17%) |
Jan 13, 2005 | 11.47 | 11.53 | 11.40 | 11.49 | 1,872,556 | +0.04(+0.34%) |
Jan 12, 2005 | 11.57 | 11.57 | 11.35 | 11.45 | 2,677,539 | -0.09(-0.75%) |
Jan 11, 2005 | 11.58 | 11.60 | 11.47 | 11.54 | 1,533,286 | -0.01(-0.11%) |
Jan 10, 2005 | 11.52 | 11.60 | 11.52 | 11.55 | 2,024,664 | +0.03(+0.28%) |
Jan 07, 2005 | 11.52 | 11.58 | 11.48 | 11.52 | 8,443,246 | -0.01(-0.06%) |
Jan 06, 2005 | 11.50 | 11.52 | 11.41 | 11.52 | 2,630,279 | +0.10(+0.89%) |
Jan 05, 2005 | 11.53 | 11.57 | 11.38 | 11.42 | 2,650,310 | -0.15(-1.27%) |
Jan 04, 2005 | 11.57 | 11.67 | 11.53 | 11.57 | 2,979,877 | -0.03(-0.25%) |
Jan 03, 2005 | 11.69 | 11.74 | 11.54 | 11.60 | 2,011,205 | -0.12(-1.04%) |
Dec 31, 2004 | 11.73 | 11.80 | 11.71 | 11.72 | 2,787,708 | -0.04(-0.35%) |
Dec 30, 2004 | 11.71 | 11.79 | 11.71 | 11.76 | 1,231,574 | +0.02(+0.14%) |
Dec 29, 2004 | 11.80 | 11.83 | 11.69 | 11.75 | 1,397,140 | -0.04(-0.38%) |
Dec 28, 2004 | 11.69 | 11.82 | 11.68 | 11.79 | 1,909,174 | +0.05(+0.41%) |
Dec 27, 2004 | 11.83 | 11.84 | 11.72 | 11.74 | 1,392,758 | -0.13(-1.08%) |
Dec 23, 2004 | 11.86 | 11.89 | 11.80 | 11.87 | 1,007,480 | -0.02(-0.13%) |
Dec 22, 2004 | 11.85 | 11.93 | 11.83 | 11.89 | 2,385,216 | +0.07(+0.62%) |
Dec 21, 2004 | 11.85 | 11.94 | 11.79 | 11.81 | 3,544,179 | -0.04(-0.35%) |
Dec 20, 2004 | 11.76 | 11.93 | 11.72 | 11.85 | 4,147,290 | +0.03(+0.27%) |
Dec 17, 2004 | 11.52 | 11.83 | 11.52 | 11.82 | 4,458,392 | +0.22(+1.87%) |
Dec 16, 2004 | 11.58 | 11.65 | 11.41 | 11.60 | 2,843,105 | +0.05(+0.44%) |
Dec 15, 2004 | 11.46 | 11.56 | 11.46 | 11.55 | 1,676,943 | +0.04(+0.31%) |
Dec 14, 2004 | 11.49 | 11.52 | 11.37 | 11.52 | 1,528,278 | +0.03(+0.25%) |
Dec 13, 2004 | 11.37 | 11.49 | 11.28 | 11.49 | 1,423,743 | +0.18(+1.58%) |
Dec 10, 2004 | 11.57 | 11.57 | 11.14 | 11.31 | 2,153,611 | -0.06(-0.51%) |
Dec 09, 2004 | 11.34 | 11.47 | 11.33 | 11.37 | 2,229,978 | -0.00(-0.03%) |
Dec 08, 2004 | 11.37 | 11.45 | 11.36 | 11.37 | 2,185,222 | -0.06(-0.53%) |
Dec 07, 2004 | 11.47 | 11.60 | 11.41 | 11.43 | 2,345,468 | -0.12(-1.02%) |
Dec 06, 2004 | 11.53 | 11.60 | 11.50 | 11.55 | 3,266,253 | -0.05(-0.41%) |
Dec 03, 2004 | 11.50 | 11.62 | 11.36 | 11.60 | 4,478,736 | +0.00(+0.00%) |
Dec 02, 2004 | 11.68 | 11.74 | 11.53 | 11.60 | 2,747,646 | -0.13(-1.12%) |
Dec 01, 2004 | 11.82 | 11.90 | 11.71 | 11.73 | 3,736,035 | -0.09(-0.73%) |
Nov 30, 2004 | 11.90 | 11.90 | 11.77 | 11.82 | 3,026,824 | -0.09(-0.75%) |
Nov 29, 2004 | 12.06 | 12.06 | 11.82 | 11.90 | 2,649,371 | -0.15(-1.27%) |
Nov 26, 2004 | 12.00 | 12.12 | 12.00 | 12.06 | 1,252,856 | -0.02(-0.16%) |
Nov 24, 2004 | 11.98 | 12.10 | 11.82 | 12.08 | 4,821,761 | +0.07(+0.56%) |
Nov 23, 2004 | 11.90 | 12.01 | 11.81 | 12.01 | 2,940,128 | +0.15(+1.27%) |
Nov 22, 2004 | 11.70 | 11.87 | 11.68 | 11.86 | 2,643,737 | +0.19(+1.62%) |
Nov 19, 2004 | 11.93 | 11.97 | 11.67 | 11.67 | 4,010,518 | -0.26(-2.14%) |
Nov 18, 2004 | 11.68 | 11.98 | 11.66 | 11.93 | 5,394,200 | +0.22(+1.86%) |
Nov 17, 2004 | 11.75 | 11.80 | 11.61 | 11.71 | 3,258,116 | -0.07(-0.62%) |
Nov 16, 2004 | 11.78 | 11.84 | 11.73 | 11.78 | 2,715,096 | +0.01(+0.05%) |
Nov 15, 2004 | 11.81 | 11.81 | 11.60 | 11.78 | 2,837,784 | +0.02(+0.16%) |
Nov 12, 2004 | 11.60 | 11.76 | 11.57 | 11.76 | 4,735,066 | +0.20(+1.71%) |
Nov 11, 2004 | 11.43 | 11.56 | 11.41 | 11.56 | 4,458,705 | +0.13(+1.12%) |
Nov 10, 2004 | 11.34 | 11.49 | 11.32 | 11.43 | 6,126,572 | +0.11(+0.93%) |
Nov 09, 2004 | 11.35 | 11.41 | 11.28 | 11.33 | 3,088,794 | -0.02(-0.14%) |
Nov 08, 2004 | 11.31 | 11.37 | 11.28 | 11.34 | 2,496,011 | +0.05(+0.42%) |
Nov 05, 2004 | 11.23 | 11.42 | 11.13 | 11.29 | 3,414,292 | +0.06(+0.54%) |
Nov 04, 2004 | 11.09 | 11.29 | 11.08 | 11.23 | 5,662,111 | +0.14(+1.30%) |
Nov 03, 2004 | 10.87 | 11.11 | 10.86 | 11.09 | 4,889,365 | +0.30(+2.75%) |
Nov 02, 2004 | 10.84 | 10.93 | 10.77 | 10.79 | 3,392,384 | -0.12(-1.11%) |