Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.67 | 11.67 | 11.61 | 11.65 | 809,862 | +0.05(+0.44%) |
Jan 28, 2005 | 11.63 | 11.63 | 11.52 | 11.60 | 1,080,463 | -0.01(-0.09%) |
Jan 27, 2005 | 11.58 | 11.63 | 11.55 | 11.61 | 1,181,332 | +0.01(+0.07%) |
Jan 26, 2005 | 11.60 | 11.63 | 11.58 | 11.60 | 841,384 | +0.04(+0.34%) |
Jan 25, 2005 | 11.58 | 11.61 | 11.54 | 11.56 | 1,868,019 | +0.08(+0.68%) |
Jan 24, 2005 | 11.54 | 11.58 | 11.48 | 11.48 | 2,293,803 | -0.07(-0.64%) |
Jan 21, 2005 | 11.66 | 11.66 | 11.51 | 11.56 | 753,123 | -0.06(-0.55%) |
Jan 20, 2005 | 11.64 | 11.69 | 11.60 | 11.62 | 623,642 | -0.10(-0.84%) |
Jan 19, 2005 | 11.82 | 11.82 | 11.70 | 11.72 | 702,204 | -0.12(-0.98%) |
Jan 18, 2005 | 11.70 | 11.84 | 11.66 | 11.84 | 691,535 | +0.11(+0.91%) |
Jan 14, 2005 | 11.69 | 11.73 | 11.65 | 11.73 | 591,151 | +0.08(+0.65%) |
Jan 13, 2005 | 11.74 | 11.76 | 11.62 | 11.65 | 1,386,465 | -0.10(-0.86%) |
Jan 12, 2005 | 11.73 | 11.78 | 11.64 | 11.75 | 2,012,533 | +0.05(+0.39%) |
Jan 11, 2005 | 11.75 | 11.75 | 11.67 | 11.71 | 2,333,569 | -0.07(-0.61%) |
Jan 10, 2005 | 11.67 | 11.82 | 11.67 | 11.78 | 1,893,721 | +0.07(+0.56%) |
Jan 07, 2005 | 11.73 | 11.77 | 11.67 | 11.71 | 772,036 | -0.00(-0.03%) |
Jan 06, 2005 | 11.68 | 11.75 | 11.67 | 11.72 | 949,527 | +0.04(+0.32%) |
Jan 05, 2005 | 11.75 | 11.78 | 11.65 | 11.68 | 628,977 | -0.06(-0.53%) |
Jan 04, 2005 | 11.91 | 11.91 | 11.70 | 11.74 | 749,244 | -0.09(-0.78%) |
Jan 03, 2005 | 11.97 | 12.02 | 11.84 | 11.84 | 1,648,822 | -0.07(-0.61%) |
Dec 31, 2004 | 11.98 | 12.00 | 11.91 | 11.91 | 771,552 | -0.04(-0.34%) |
Dec 30, 2004 | 11.96 | 12.01 | 11.95 | 11.95 | 724,997 | -0.01(-0.09%) |
Dec 29, 2004 | 11.98 | 11.98 | 11.93 | 11.96 | 776,401 | -0.02(-0.17%) |
Dec 28, 2004 | 11.89 | 11.98 | 11.89 | 11.98 | 869,026 | +0.08(+0.66%) |
Dec 27, 2004 | 12.00 | 12.00 | 11.89 | 11.90 | 1,786,547 | -0.17(-1.42%) |
Dec 23, 2004 | 12.06 | 12.09 | 12.04 | 12.07 | 901,518 | +0.02(+0.19%) |
Dec 22, 2004 | 12.02 | 12.08 | 12.00 | 12.05 | 719,177 | +0.04(+0.34%) |
Dec 21, 2004 | 11.97 | 12.03 | 11.92 | 12.01 | 1,234,192 | +0.07(+0.62%) |
Dec 20, 2004 | 12.00 | 12.01 | 11.90 | 11.94 | 724,997 | +0.03(+0.23%) |
Dec 17, 2004 | 11.96 | 11.98 | 11.90 | 11.91 | 1,066,885 | -0.13(-1.06%) |
Dec 16, 2004 | 12.03 | 12.09 | 11.99 | 12.04 | 804,528 | +0.00(+0.03%) |
Dec 15, 2004 | 12.04 | 12.04 | 11.95 | 12.03 | 626,067 | +0.02(+0.17%) |
Dec 14, 2004 | 11.98 | 12.05 | 11.97 | 12.01 | 497,556 | +0.05(+0.41%) |
Dec 13, 2004 | 11.96 | 11.97 | 11.87 | 11.96 | 604,729 | +0.09(+0.73%) |
Dec 10, 2004 | 11.88 | 11.90 | 11.83 | 11.88 | 767,187 | -0.02(-0.14%) |
Dec 09, 2004 | 11.78 | 11.91 | 11.73 | 11.89 | 791,434 | +0.08(+0.66%) |
Dec 08, 2004 | 11.76 | 11.84 | 11.75 | 11.81 | 3,542,543 | +0.06(+0.51%) |
Dec 07, 2004 | 11.90 | 11.91 | 11.75 | 11.75 | 732,756 | -0.10(-0.87%) |
Dec 06, 2004 | 11.90 | 11.91 | 11.84 | 11.86 | 740,515 | -0.03(-0.26%) |
Dec 03, 2004 | 11.88 | 11.99 | 11.87 | 11.89 | 911,701 | -0.02(-0.16%) |
Dec 02, 2004 | 11.84 | 11.93 | 11.81 | 11.91 | 1,416,532 | +0.09(+0.77%) |
Dec 01, 2004 | 11.70 | 11.84 | 11.67 | 11.82 | 603,760 | +0.16(+1.36%) |
Nov 30, 2004 | 11.70 | 11.70 | 11.64 | 11.66 | 951,952 | +0.00(+0.04%) |
Nov 29, 2004 | 11.78 | 11.78 | 11.64 | 11.65 | 780,766 | -0.09(-0.79%) |
Nov 26, 2004 | 11.74 | 11.78 | 11.74 | 11.75 | 213,377 | +0.00(+0.02%) |
Nov 24, 2004 | 11.74 | 11.77 | 11.70 | 11.74 | 830,230 | +0.04(+0.35%) |
Nov 23, 2004 | 11.73 | 11.74 | 11.63 | 11.70 | 2,788,450 | -0.03(-0.28%) |
Nov 22, 2004 | 11.69 | 11.75 | 11.63 | 11.74 | 1,128,958 | +0.03(+0.28%) |
Nov 19, 2004 | 11.85 | 11.86 | 11.68 | 11.70 | 920,430 | -0.14(-1.20%) |
Nov 18, 2004 | 11.85 | 11.87 | 11.81 | 11.84 | 842,839 | +0.02(+0.16%) |
Nov 17, 2004 | 11.86 | 11.90 | 11.79 | 11.83 | 729,846 | +0.05(+0.44%) |
Nov 16, 2004 | 11.82 | 11.82 | 11.75 | 11.77 | 1,111,500 | -0.08(-0.69%) |
Nov 15, 2004 | 11.81 | 11.86 | 11.78 | 11.86 | 2,088,185 | +0.05(+0.44%) |
Nov 12, 2004 | 11.76 | 11.81 | 11.69 | 11.81 | 1,174,058 | +0.08(+0.67%) |
Nov 11, 2004 | 11.66 | 11.74 | 11.64 | 11.73 | 536,352 | +0.09(+0.74%) |
Nov 10, 2004 | 11.65 | 11.68 | 11.61 | 11.64 | 825,381 | +0.00(+0.00%) |
Nov 09, 2004 | 11.67 | 11.69 | 11.61 | 11.64 | 657,104 | -0.00(-0.04%) |
Nov 08, 2004 | 11.63 | 11.66 | 11.61 | 11.64 | 695,415 | -0.01(-0.05%) |
Nov 05, 2004 | 11.65 | 11.69 | 11.58 | 11.65 | 966,985 | +0.08(+0.68%) |
Nov 04, 2004 | 11.43 | 11.58 | 11.38 | 11.57 | 3,209,869 | +0.15(+1.32%) |
Nov 03, 2004 | 11.51 | 11.51 | 11.36 | 11.42 | 1,751,631 | +0.15(+1.35%) |
Nov 02, 2004 | 11.30 | 11.38 | 11.24 | 11.27 | 738,575 | +0.00(+0.00%) |