Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.03 | 12.22 | 12.02 | 12.18 | 704,237 | +0.30(+2.52%) |
Jan 28, 2005 | 11.85 | 11.88 | 11.74 | 11.88 | 1,168,775 | +0.07(+0.57%) |
Jan 27, 2005 | 11.90 | 11.92 | 11.76 | 11.81 | 1,466,851 | -0.23(-1.92%) |
Jan 26, 2005 | 11.93 | 12.07 | 11.92 | 12.04 | 981,085 | +0.21(+1.77%) |
Jan 25, 2005 | 11.93 | 12.01 | 11.83 | 11.83 | 1,366,018 | -0.01(-0.05%) |
Jan 24, 2005 | 11.81 | 11.90 | 11.75 | 11.84 | 677,879 | +0.20(+1.70%) |
Jan 21, 2005 | 11.54 | 11.72 | 11.46 | 11.64 | 2,214,783 | +0.45(+3.99%) |
Jan 20, 2005 | 11.46 | 11.46 | 11.19 | 11.19 | 2,880,633 | -0.36(-3.08%) |
Jan 19, 2005 | 11.74 | 11.78 | 11.55 | 11.55 | 2,075,209 | -0.14(-1.16%) |
Jan 18, 2005 | 11.61 | 11.74 | 11.55 | 11.68 | 2,528,249 | -0.25(-2.13%) |
Jan 14, 2005 | 11.72 | 11.97 | 11.70 | 11.94 | 1,496,039 | +0.16(+1.34%) |
Jan 13, 2005 | 11.67 | 11.84 | 11.66 | 11.78 | 1,029,378 | +0.14(+1.17%) |
Jan 12, 2005 | 11.56 | 11.70 | 11.34 | 11.64 | 2,598,301 | +0.13(+1.13%) |
Jan 11, 2005 | 11.54 | 11.62 | 11.42 | 11.52 | 2,322,868 | -0.10(-0.83%) |
Jan 10, 2005 | 11.73 | 11.76 | 11.50 | 11.61 | 1,296,497 | -0.06(-0.53%) |
Jan 07, 2005 | 11.71 | 11.77 | 11.50 | 11.67 | 1,961,816 | +0.16(+1.37%) |
Jan 06, 2005 | 11.59 | 11.65 | 11.38 | 11.52 | 4,070,106 | -0.10(-0.88%) |
Jan 05, 2005 | 11.79 | 11.87 | 11.61 | 11.62 | 2,095,906 | -0.10(-0.87%) |
Jan 04, 2005 | 12.27 | 12.27 | 11.64 | 11.72 | 7,572,364 | -0.53(-4.29%) |
Jan 03, 2005 | 12.62 | 12.64 | 12.24 | 12.24 | 2,488,092 | -0.33(-2.65%) |
Dec 31, 2004 | 12.56 | 12.63 | 12.54 | 12.58 | 1,054,498 | +0.04(+0.32%) |
Dec 30, 2004 | 12.56 | 12.56 | 12.46 | 12.54 | 747,400 | +0.05(+0.36%) |
Dec 29, 2004 | 12.44 | 12.55 | 12.40 | 12.49 | 744,924 | +0.06(+0.50%) |
Dec 28, 2004 | 12.32 | 12.44 | 12.27 | 12.43 | 908,733 | +0.15(+1.24%) |
Dec 27, 2004 | 12.26 | 12.32 | 12.24 | 12.28 | 729,710 | +0.05(+0.37%) |
Dec 23, 2004 | 12.07 | 12.24 | 12.06 | 12.23 | 593,675 | -0.18(-1.41%) |
Dec 22, 2004 | 12.37 | 12.46 | 12.30 | 12.41 | 1,386,185 | -0.02(-0.18%) |
Dec 21, 2004 | 12.22 | 12.44 | 12.21 | 12.43 | 706,360 | +0.16(+1.34%) |
Dec 20, 2004 | 12.14 | 12.27 | 12.14 | 12.27 | 839,211 | +0.18(+1.45%) |
Dec 17, 2004 | 12.17 | 12.18 | 12.04 | 12.09 | 442,779 | -0.01(-0.05%) |
Dec 16, 2004 | 12.07 | 12.16 | 12.02 | 12.10 | 617,202 | +0.03(+0.23%) |
Dec 15, 2004 | 12.00 | 12.10 | 11.93 | 12.07 | 1,088,993 | +0.14(+1.18%) |
Dec 14, 2004 | 11.91 | 11.94 | 11.82 | 11.93 | 378,918 | +0.10(+0.86%) |
Dec 13, 2004 | 11.71 | 11.83 | 11.68 | 11.83 | 571,385 | +0.25(+2.15%) |
Dec 10, 2004 | 11.38 | 11.61 | 11.38 | 11.58 | 1,154,093 | +0.22(+1.94%) |
Dec 09, 2004 | 11.40 | 11.47 | 11.19 | 11.36 | 1,784,740 | -0.31(-2.66%) |
Dec 08, 2004 | 11.46 | 11.67 | 11.41 | 11.67 | 1,016,111 | +0.09(+0.78%) |
Dec 07, 2004 | 11.82 | 11.88 | 11.58 | 11.58 | 1,282,345 | -0.46(-3.85%) |
Dec 06, 2004 | 11.98 | 12.05 | 11.93 | 12.04 | 509,117 | +0.02(+0.19%) |
Dec 03, 2004 | 11.98 | 12.04 | 11.96 | 12.02 | 3,025,513 | +0.22(+1.87%) |
Dec 02, 2004 | 11.91 | 11.91 | 11.74 | 11.80 | 732,541 | -0.13(-1.09%) |
Dec 01, 2004 | 11.87 | 11.98 | 11.84 | 11.93 | 958,265 | +0.14(+1.20%) |
Nov 30, 2004 | 11.64 | 11.79 | 11.64 | 11.79 | 1,276,153 | +0.31(+2.71%) |
Nov 29, 2004 | 11.55 | 11.59 | 11.43 | 11.48 | 1,414,843 | -0.15(-1.31%) |
Nov 26, 2004 | 11.45 | 11.64 | 11.45 | 11.63 | 455,339 | +0.38(+3.37%) |
Nov 24, 2004 | 11.28 | 11.35 | 11.22 | 11.25 | 440,126 | +0.03(+0.25%) |
Nov 23, 2004 | 11.31 | 11.31 | 11.20 | 11.22 | 410,937 | -0.16(-1.44%) |
Nov 22, 2004 | 11.15 | 11.38 | 11.03 | 11.38 | 394,309 | +0.28(+2.49%) |
Nov 19, 2004 | 11.16 | 11.17 | 10.99 | 11.11 | 1,391,315 | -0.08(-0.71%) |
Nov 18, 2004 | 11.26 | 11.26 | 11.03 | 11.19 | 340,531 | -0.13(-1.15%) |
Nov 17, 2004 | 11.31 | 11.34 | 11.26 | 11.32 | 376,442 | +0.28(+2.51%) |
Nov 16, 2004 | 11.16 | 11.16 | 11.01 | 11.04 | 964,279 | -0.27(-2.35%) |
Nov 15, 2004 | 11.31 | 11.36 | 11.22 | 11.31 | 747,223 | +0.03(+0.30%) |
Nov 12, 2004 | 11.02 | 11.28 | 11.02 | 11.27 | 967,640 | +0.26(+2.36%) |
Nov 11, 2004 | 10.92 | 11.01 | 10.90 | 11.01 | 1,080,856 | +0.05(+0.41%) |
Nov 10, 2004 | 10.98 | 11.00 | 10.90 | 10.97 | 268,887 | +0.11(+0.99%) |
Nov 09, 2004 | 10.71 | 10.86 | 10.71 | 10.86 | 1,681,430 | +0.07(+0.68%) |
Nov 08, 2004 | 10.83 | 10.87 | 10.69 | 10.79 | 463,300 | -0.18(-1.65%) |
Nov 05, 2004 | 11.01 | 11.06 | 10.90 | 10.97 | 862,208 | -0.02(-0.15%) |
Nov 04, 2004 | 10.91 | 11.01 | 10.89 | 10.98 | 1,871,243 | +0.13(+1.19%) |
Nov 03, 2004 | 10.94 | 10.95 | 10.84 | 10.85 | 1,557,424 | +0.14(+1.32%) |
Nov 02, 2004 | 10.73 | 10.85 | 10.70 | 10.71 | 1,062,635 | +0.01(+0.11%) |