Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.77 | 11.85 | 11.73 | 11.77 | 30,687 | +0.02(+0.17%) |
Jan 28, 2005 | 11.74 | 11.83 | 11.61 | 11.75 | 27,250 | +0.02(+0.17%) |
Jan 27, 2005 | 11.82 | 11.89 | 11.65 | 11.73 | 59,410 | -0.07(-0.62%) |
Jan 26, 2005 | 11.85 | 11.85 | 11.78 | 11.80 | 42,962 | -0.04(-0.31%) |
Jan 25, 2005 | 11.83 | 11.84 | 11.77 | 11.84 | 48,117 | +0.01(+0.07%) |
Jan 24, 2005 | 11.89 | 11.98 | 11.77 | 11.83 | 39,279 | -0.02(-0.17%) |
Jan 21, 2005 | 11.85 | 11.99 | 11.83 | 11.85 | 32,160 | +0.02(+0.17%) |
Jan 20, 2005 | 11.83 | 11.87 | 11.76 | 11.83 | 150,736 | -0.13(-1.12%) |
Jan 19, 2005 | 12.00 | 12.00 | 11.88 | 11.97 | 20,867 | +0.01(+0.07%) |
Jan 18, 2005 | 11.75 | 11.96 | 11.75 | 11.96 | 38,052 | +0.31(+2.66%) |
Jan 14, 2005 | 11.67 | 11.72 | 11.56 | 11.65 | 43,453 | -0.04(-0.35%) |
Jan 13, 2005 | 11.59 | 11.71 | 11.51 | 11.69 | 33,142 | +0.16(+1.41%) |
Jan 12, 2005 | 11.57 | 11.61 | 11.30 | 11.53 | 77,823 | -0.10(-0.84%) |
Jan 11, 2005 | 11.85 | 11.87 | 11.54 | 11.63 | 42,225 | -0.19(-1.59%) |
Jan 10, 2005 | 12.02 | 12.02 | 11.78 | 11.81 | 62,602 | -0.17(-1.39%) |
Jan 07, 2005 | 11.80 | 12.01 | 11.78 | 11.98 | 91,571 | +0.28(+2.40%) |
Jan 06, 2005 | 12.02 | 12.05 | 11.65 | 11.70 | 146,072 | -0.30(-2.51%) |
Jan 05, 2005 | 12.53 | 12.53 | 11.92 | 12.00 | 201,800 | -0.73(-5.73%) |
Jan 04, 2005 | 12.78 | 12.80 | 12.73 | 12.73 | 19,394 | -0.02(-0.19%) |
Jan 03, 2005 | 12.93 | 12.94 | 12.75 | 12.75 | 31,423 | -0.15(-1.20%) |
Dec 31, 2004 | 12.81 | 12.92 | 12.78 | 12.91 | 19,885 | +0.12(+0.92%) |
Dec 30, 2004 | 12.81 | 12.81 | 12.75 | 12.79 | 6,628 | -0.02(-0.13%) |
Dec 29, 2004 | 12.71 | 12.81 | 12.64 | 12.81 | 27,004 | +0.11(+0.90%) |
Dec 28, 2004 | 12.73 | 12.77 | 12.69 | 12.69 | 27,004 | -0.01(-0.06%) |
Dec 27, 2004 | 12.94 | 12.97 | 12.70 | 12.70 | 30,932 | -0.24(-1.86%) |
Dec 23, 2004 | 12.97 | 12.99 | 12.81 | 12.94 | 28,723 | -0.02(-0.16%) |
Dec 22, 2004 | 12.81 | 12.96 | 12.81 | 12.96 | 26,513 | +0.15(+1.18%) |
Dec 21, 2004 | 12.74 | 12.83 | 12.70 | 12.81 | 27,986 | -0.15(-1.13%) |
Dec 20, 2004 | 12.89 | 12.96 | 12.83 | 12.96 | 135,270 | +0.07(+0.51%) |
Dec 17, 2004 | 12.77 | 12.90 | 12.77 | 12.89 | 56,710 | +0.13(+1.05%) |
Dec 16, 2004 | 12.75 | 12.81 | 12.74 | 12.76 | 36,333 | +0.01(+0.06%) |
Dec 15, 2004 | 12.51 | 12.75 | 12.50 | 12.75 | 39,034 | +0.26(+2.12%) |
Dec 14, 2004 | 12.52 | 12.52 | 12.47 | 12.48 | 14,975 | -0.03(-0.26%) |
Dec 13, 2004 | 12.60 | 12.60 | 12.46 | 12.52 | 33,387 | -0.06(-0.49%) |
Dec 10, 2004 | 12.57 | 12.63 | 12.53 | 12.58 | 33,633 | +0.05(+0.42%) |
Dec 09, 2004 | 12.69 | 12.69 | 12.48 | 12.53 | 116,366 | -0.19(-1.47%) |
Dec 08, 2004 | 12.73 | 12.73 | 12.68 | 12.71 | 117,348 | -0.02(-0.13%) |
Dec 07, 2004 | 12.69 | 12.77 | 12.64 | 12.73 | 56,464 | +0.06(+0.45%) |
Dec 06, 2004 | 12.46 | 12.67 | 12.44 | 12.67 | 78,068 | +0.21(+1.67%) |
Dec 03, 2004 | 12.42 | 12.46 | 12.28 | 12.46 | 41,489 | +0.04(+0.36%) |
Dec 02, 2004 | 12.30 | 12.42 | 12.20 | 12.42 | 31,178 | +0.10(+0.79%) |
Dec 01, 2004 | 12.30 | 12.38 | 12.22 | 12.32 | 41,734 | +0.06(+0.50%) |
Nov 30, 2004 | 12.12 | 12.26 | 12.06 | 12.26 | 102,127 | +0.06(+0.50%) |
Nov 29, 2004 | 12.34 | 12.34 | 12.14 | 12.20 | 32,160 | -0.11(-0.89%) |
Nov 26, 2004 | 12.34 | 12.34 | 12.30 | 12.31 | 6,873 | +0.01(+0.07%) |
Nov 24, 2004 | 12.24 | 12.36 | 12.24 | 12.30 | 48,117 | +0.10(+0.83%) |
Nov 23, 2004 | 12.16 | 12.22 | 12.12 | 12.20 | 25,040 | +0.09(+0.71%) |
Nov 22, 2004 | 12.06 | 12.15 | 12.05 | 12.11 | 18,657 | +0.06(+0.47%) |
Nov 19, 2004 | 12.10 | 12.14 | 12.06 | 12.06 | 58,183 | -0.12(-1.00%) |
Nov 18, 2004 | 12.29 | 12.34 | 12.13 | 12.18 | 108,756 | -0.00(-0.03%) |
Nov 17, 2004 | 12.22 | 12.42 | 12.10 | 12.18 | 226,350 | +0.27(+2.26%) |
Nov 16, 2004 | 11.80 | 11.91 | 11.77 | 11.91 | 21,112 | +0.11(+0.93%) |
Nov 15, 2004 | 11.78 | 11.83 | 11.77 | 11.80 | 19,639 | +0.04(+0.35%) |
Nov 12, 2004 | 11.75 | 11.82 | 11.74 | 11.76 | 16,448 | -0.01(-0.07%) |
Nov 11, 2004 | 11.74 | 11.77 | 11.71 | 11.77 | 27,004 | +0.02(+0.14%) |
Nov 10, 2004 | 11.67 | 11.76 | 11.62 | 11.76 | 29,459 | +0.10(+0.87%) |
Nov 09, 2004 | 11.64 | 11.70 | 11.61 | 11.65 | 14,484 | -0.01(-0.10%) |
Nov 08, 2004 | 11.67 | 11.70 | 11.61 | 11.67 | 17,921 | +0.03(+0.28%) |
Nov 05, 2004 | 11.84 | 11.85 | 11.63 | 11.63 | 27,986 | -0.18(-1.48%) |
Nov 04, 2004 | 11.63 | 11.81 | 11.63 | 11.81 | 20,130 | +0.20(+1.76%) |
Nov 03, 2004 | 11.61 | 11.65 | 11.55 | 11.60 | 20,867 | +0.02(+0.14%) |
Nov 02, 2004 | 11.57 | 11.66 | 11.53 | 11.59 | 22,340 | -0.02(-0.18%) |