Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.16 | 12.33 | 12.11 | 12.24 | 1,976,011 | +0.15(+1.22%) |
Jan 28, 2005 | 12.17 | 12.18 | 12.05 | 12.09 | 1,475,125 | -0.04(-0.30%) |
Jan 27, 2005 | 12.08 | 12.18 | 12.05 | 12.13 | 1,670,679 | -0.01(-0.05%) |
Jan 26, 2005 | 12.25 | 12.26 | 12.08 | 12.13 | 2,138,384 | -0.05(-0.39%) |
Jan 25, 2005 | 12.09 | 12.20 | 12.07 | 12.18 | 2,530,551 | +0.16(+1.37%) |
Jan 24, 2005 | 12.47 | 12.47 | 11.97 | 12.02 | 5,737,422 | -0.56(-4.44%) |
Jan 21, 2005 | 12.75 | 12.83 | 12.58 | 12.58 | 2,336,762 | -0.14(-1.11%) |
Jan 20, 2005 | 12.54 | 12.74 | 12.48 | 12.72 | 5,054,396 | +0.42(+3.39%) |
Jan 19, 2005 | 12.44 | 12.47 | 12.29 | 12.30 | 1,701,035 | -0.20(-1.59%) |
Jan 18, 2005 | 12.39 | 12.50 | 12.31 | 12.50 | 1,127,081 | +0.10(+0.80%) |
Jan 14, 2005 | 12.27 | 12.43 | 12.21 | 12.40 | 1,183,206 | +0.18(+1.51%) |
Jan 13, 2005 | 12.31 | 12.39 | 12.18 | 12.22 | 1,358,640 | -0.12(-0.94%) |
Jan 12, 2005 | 12.12 | 12.35 | 12.08 | 12.33 | 1,557,018 | +0.18(+1.47%) |
Jan 11, 2005 | 12.18 | 12.21 | 12.08 | 12.15 | 953,413 | -0.07(-0.56%) |
Jan 10, 2005 | 12.10 | 12.29 | 12.07 | 12.22 | 1,233,683 | +0.12(+0.98%) |
Jan 07, 2005 | 12.22 | 12.24 | 12.05 | 12.10 | 1,121,787 | -0.08(-0.67%) |
Jan 06, 2005 | 12.15 | 12.24 | 12.09 | 12.18 | 1,364,994 | +0.01(+0.07%) |
Jan 05, 2005 | 12.35 | 12.40 | 12.14 | 12.18 | 1,406,293 | -0.18(-1.42%) |
Jan 04, 2005 | 12.54 | 12.64 | 12.30 | 12.35 | 1,521,013 | -0.15(-1.18%) |
Jan 03, 2005 | 12.63 | 12.68 | 12.48 | 12.50 | 1,327,224 | -0.14(-1.14%) |
Dec 31, 2004 | 12.69 | 12.73 | 12.61 | 12.64 | 916,349 | -0.07(-0.56%) |
Dec 30, 2004 | 12.74 | 12.75 | 12.67 | 12.71 | 601,486 | +0.01(+0.09%) |
Dec 29, 2004 | 12.67 | 12.72 | 12.58 | 12.70 | 1,182,853 | +0.00(+0.00%) |
Dec 28, 2004 | 12.61 | 12.70 | 12.57 | 12.70 | 849,282 | +0.12(+0.99%) |
Dec 27, 2004 | 12.64 | 12.72 | 12.55 | 12.58 | 1,019,774 | -0.03(-0.23%) |
Dec 23, 2004 | 12.52 | 12.64 | 12.52 | 12.61 | 1,161,321 | +0.04(+0.32%) |
Dec 22, 2004 | 12.42 | 12.58 | 12.39 | 12.57 | 1,576,079 | +0.10(+0.84%) |
Dec 21, 2004 | 12.36 | 12.48 | 12.31 | 12.46 | 1,569,372 | +0.13(+1.06%) |
Dec 20, 2004 | 12.29 | 12.45 | 12.26 | 12.33 | 1,841,171 | +0.07(+0.58%) |
Dec 17, 2004 | 12.43 | 12.52 | 12.25 | 12.26 | 3,296,176 | -0.17(-1.39%) |
Dec 16, 2004 | 12.56 | 12.56 | 12.38 | 12.43 | 2,346,999 | -0.12(-0.99%) |
Dec 15, 2004 | 12.55 | 12.57 | 12.49 | 12.56 | 1,530,897 | +0.02(+0.18%) |
Dec 14, 2004 | 12.55 | 12.62 | 12.50 | 12.54 | 1,779,751 | -0.06(-0.45%) |
Dec 13, 2004 | 12.49 | 12.60 | 12.46 | 12.59 | 2,240,044 | +0.08(+0.66%) |
Dec 10, 2004 | 12.66 | 12.66 | 12.37 | 12.51 | 2,038,842 | +0.07(+0.57%) |
Dec 09, 2004 | 12.34 | 12.48 | 12.24 | 12.44 | 2,305,699 | +0.03(+0.25%) |
Dec 08, 2004 | 12.43 | 12.47 | 12.35 | 12.41 | 1,875,057 | -0.03(-0.23%) |
Dec 07, 2004 | 12.56 | 12.61 | 12.38 | 12.44 | 2,188,508 | -0.09(-0.70%) |
Dec 06, 2004 | 12.57 | 12.61 | 12.45 | 12.52 | 1,753,277 | -0.10(-0.79%) |
Dec 03, 2004 | 12.60 | 12.66 | 12.50 | 12.62 | 1,744,453 | +0.00(+0.00%) |
Dec 02, 2004 | 12.67 | 12.72 | 12.58 | 12.62 | 1,829,875 | -0.04(-0.34%) |
Dec 01, 2004 | 12.69 | 12.75 | 12.64 | 12.67 | 2,169,800 | +0.03(+0.25%) |
Nov 30, 2004 | 12.72 | 12.76 | 12.64 | 12.64 | 2,487,840 | -0.14(-1.06%) |
Nov 29, 2004 | 12.85 | 12.85 | 12.71 | 12.77 | 1,619,143 | -0.03(-0.22%) |
Nov 26, 2004 | 12.89 | 12.92 | 12.80 | 12.80 | 534,066 | -0.08(-0.66%) |
Nov 24, 2004 | 12.82 | 12.92 | 12.81 | 12.88 | 933,293 | +0.12(+0.98%) |
Nov 23, 2004 | 12.72 | 12.84 | 12.65 | 12.76 | 1,452,534 | +0.02(+0.16%) |
Nov 22, 2004 | 12.62 | 12.74 | 12.53 | 12.74 | 1,860,232 | +0.12(+0.97%) |
Nov 19, 2004 | 12.77 | 12.78 | 12.57 | 12.62 | 2,078,024 | -0.16(-1.29%) |
Nov 18, 2004 | 12.78 | 12.88 | 12.75 | 12.78 | 1,806,931 | +0.01(+0.04%) |
Nov 17, 2004 | 12.69 | 12.87 | 12.58 | 12.78 | 2,105,204 | +0.07(+0.54%) |
Nov 16, 2004 | 12.80 | 12.84 | 12.71 | 12.71 | 1,504,423 | -0.07(-0.53%) |
Nov 15, 2004 | 12.87 | 12.87 | 12.73 | 12.78 | 1,782,575 | -0.10(-0.75%) |
Nov 12, 2004 | 12.86 | 12.87 | 12.71 | 12.87 | 1,360,405 | +0.07(+0.53%) |
Nov 11, 2004 | 12.74 | 12.84 | 12.69 | 12.81 | 1,596,905 | +0.12(+0.94%) |
Nov 10, 2004 | 12.61 | 12.74 | 12.52 | 12.69 | 1,698,918 | +0.05(+0.40%) |
Nov 09, 2004 | 12.58 | 12.71 | 12.56 | 12.64 | 1,312,046 | +0.06(+0.47%) |
Nov 08, 2004 | 12.72 | 12.75 | 12.48 | 12.58 | 2,101,674 | -0.15(-1.20%) |
Nov 05, 2004 | 12.59 | 12.75 | 12.56 | 12.73 | 2,237,573 | +0.14(+1.15%) |
Nov 04, 2004 | 12.27 | 12.58 | 12.21 | 12.58 | 2,093,908 | +0.27(+2.23%) |
Nov 03, 2004 | 12.18 | 12.31 | 12.17 | 12.31 | 1,480,067 | +0.20(+1.66%) |
Nov 02, 2004 | 12.08 | 12.16 | 12.00 | 12.11 | 1,739,864 | +0.07(+0.56%) |