Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.37 | 11.47 | 11.19 | 11.36 | 139,344 | +0.04(+0.31%) |
Jan 28, 2005 | 11.26 | 11.35 | 11.21 | 11.33 | 91,395 | +0.09(+0.79%) |
Jan 27, 2005 | 11.37 | 11.50 | 11.21 | 11.24 | 116,157 | -0.16(-1.36%) |
Jan 26, 2005 | 11.33 | 11.42 | 11.22 | 11.39 | 123,811 | +0.11(+0.98%) |
Jan 25, 2005 | 11.55 | 11.68 | 11.24 | 11.28 | 147,223 | -0.27(-2.34%) |
Jan 24, 2005 | 11.68 | 11.72 | 11.55 | 11.55 | 104,001 | -0.08(-0.69%) |
Jan 21, 2005 | 11.65 | 11.86 | 11.51 | 11.63 | 114,582 | +0.08(+0.65%) |
Jan 20, 2005 | 11.84 | 11.89 | 11.55 | 11.56 | 201,700 | -0.37(-3.09%) |
Jan 19, 2005 | 11.92 | 12.12 | 11.82 | 11.93 | 161,630 | +0.03(+0.22%) |
Jan 18, 2005 | 11.62 | 11.92 | 11.55 | 11.90 | 120,885 | +0.26(+2.21%) |
Jan 14, 2005 | 11.62 | 11.65 | 11.55 | 11.64 | 72,486 | +0.07(+0.61%) |
Jan 13, 2005 | 11.55 | 11.66 | 11.48 | 11.57 | 197,873 | +0.02(+0.19%) |
Jan 12, 2005 | 11.54 | 11.57 | 11.29 | 11.55 | 232,315 | +0.02(+0.15%) |
Jan 11, 2005 | 11.75 | 11.75 | 11.38 | 11.53 | 259,104 | -0.27(-2.26%) |
Jan 10, 2005 | 11.84 | 12.02 | 11.77 | 11.80 | 149,924 | +0.03(+0.23%) |
Jan 07, 2005 | 11.96 | 12.15 | 11.77 | 11.77 | 203,951 | -0.14(-1.19%) |
Jan 06, 2005 | 11.93 | 12.04 | 11.86 | 11.91 | 170,184 | -0.02(-0.19%) |
Jan 05, 2005 | 12.36 | 12.44 | 11.79 | 11.94 | 269,684 | -0.40(-3.24%) |
Jan 04, 2005 | 12.63 | 12.77 | 12.34 | 12.34 | 182,566 | -0.28(-2.22%) |
Jan 03, 2005 | 12.87 | 12.90 | 12.58 | 12.62 | 223,086 | -0.35(-2.67%) |
Dec 31, 2004 | 13.08 | 13.17 | 12.95 | 12.96 | 183,016 | -0.13(-0.98%) |
Dec 30, 2004 | 13.13 | 13.17 | 13.04 | 13.09 | 165,007 | -0.04(-0.30%) |
Dec 29, 2004 | 13.08 | 13.23 | 13.02 | 13.13 | 94,772 | -0.27(-1.99%) |
Dec 28, 2004 | 13.33 | 13.47 | 13.30 | 13.40 | 132,816 | +0.13(+0.97%) |
Dec 27, 2004 | 13.37 | 13.45 | 13.23 | 13.27 | 95,447 | -0.08(-0.63%) |
Dec 23, 2004 | 13.47 | 13.49 | 13.30 | 13.35 | 47,273 | -0.12(-0.86%) |
Dec 22, 2004 | 13.41 | 13.54 | 13.36 | 13.47 | 156,453 | +0.06(+0.46%) |
Dec 21, 2004 | 13.24 | 13.41 | 13.20 | 13.41 | 133,266 | +0.19(+1.45%) |
Dec 20, 2004 | 13.32 | 13.33 | 13.20 | 13.22 | 86,443 | -0.11(-0.80%) |
Dec 17, 2004 | 13.19 | 13.33 | 13.08 | 13.32 | 97,923 | +0.13(+0.98%) |
Dec 16, 2004 | 13.28 | 13.33 | 13.19 | 13.19 | 79,464 | -0.12(-0.93%) |
Dec 15, 2004 | 13.28 | 13.32 | 13.17 | 13.32 | 160,955 | +0.00(+0.00%) |
Dec 14, 2004 | 13.26 | 13.32 | 13.16 | 13.32 | 120,435 | +0.05(+0.40%) |
Dec 13, 2004 | 13.30 | 13.31 | 13.22 | 13.26 | 91,170 | -0.04(-0.30%) |
Dec 10, 2004 | 13.15 | 13.30 | 13.09 | 13.30 | 95,447 | +0.10(+0.74%) |
Dec 09, 2004 | 13.06 | 13.23 | 12.80 | 13.21 | 129,214 | +0.12(+0.92%) |
Dec 08, 2004 | 12.88 | 13.09 | 12.82 | 13.09 | 165,232 | +0.19(+1.48%) |
Dec 07, 2004 | 13.19 | 13.19 | 12.82 | 12.90 | 163,206 | -0.25(-1.93%) |
Dec 06, 2004 | 13.24 | 13.31 | 13.13 | 13.15 | 118,183 | -0.08(-0.64%) |
Dec 03, 2004 | 13.15 | 13.28 | 13.11 | 13.23 | 92,971 | +0.06(+0.44%) |
Dec 02, 2004 | 13.26 | 13.31 | 13.08 | 13.18 | 106,928 | -0.13(-0.97%) |
Dec 01, 2004 | 12.86 | 13.30 | 12.86 | 13.30 | 420,284 | +0.44(+3.45%) |
Nov 30, 2004 | 12.70 | 12.86 | 12.59 | 12.86 | 125,162 | +0.14(+1.08%) |
Nov 29, 2004 | 12.75 | 12.75 | 12.46 | 12.72 | 205,752 | +0.02(+0.14%) |
Nov 26, 2004 | 12.70 | 12.75 | 12.56 | 12.70 | 26,338 | +0.05(+0.39%) |
Nov 24, 2004 | 12.50 | 12.68 | 12.47 | 12.66 | 77,663 | +0.20(+1.60%) |
Nov 23, 2004 | 12.55 | 12.59 | 12.35 | 12.46 | 208,228 | -0.10(-0.78%) |
Nov 22, 2004 | 12.26 | 12.55 | 12.26 | 12.55 | 104,452 | +0.29(+2.39%) |
Nov 19, 2004 | 12.45 | 12.45 | 12.22 | 12.26 | 99,499 | -0.18(-1.46%) |
Nov 18, 2004 | 12.68 | 12.68 | 12.38 | 12.44 | 120,209 | -0.21(-1.68%) |
Nov 17, 2004 | 12.87 | 13.04 | 12.58 | 12.66 | 101,300 | -0.21(-1.66%) |
Nov 16, 2004 | 13.06 | 13.09 | 12.86 | 12.87 | 72,486 | -0.23(-1.73%) |
Nov 15, 2004 | 13.06 | 13.10 | 12.95 | 13.10 | 81,490 | +0.04(+0.27%) |
Nov 12, 2004 | 12.90 | 13.06 | 12.80 | 13.06 | 59,654 | +0.14(+1.10%) |
Nov 11, 2004 | 12.75 | 12.92 | 12.62 | 12.92 | 149,699 | +0.20(+1.61%) |
Nov 10, 2004 | 12.50 | 12.74 | 12.43 | 12.71 | 145,197 | +0.19(+1.49%) |
Nov 09, 2004 | 12.48 | 12.53 | 12.39 | 12.53 | 47,498 | +0.03(+0.21%) |
Nov 08, 2004 | 12.50 | 12.56 | 12.41 | 12.50 | 84,192 | +0.00(+0.00%) |
Nov 05, 2004 | 12.97 | 13.02 | 12.43 | 12.50 | 137,093 | -0.42(-3.23%) |
Nov 04, 2004 | 12.84 | 12.95 | 12.72 | 12.92 | 104,001 | +0.14(+1.11%) |
Nov 03, 2004 | 12.57 | 12.79 | 12.55 | 12.78 | 114,357 | +0.24(+1.91%) |
Nov 02, 2004 | 12.77 | 12.77 | 12.52 | 12.54 | 111,880 | -0.26(-2.01%) |