Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.73 | 11.74 | 11.44 | 11.54 | 751,358 | -0.11(-0.93%) |
Jan 28, 2005 | 11.61 | 11.66 | 11.47 | 11.65 | 532,432 | +0.08(+0.72%) |
Jan 27, 2005 | 11.61 | 11.69 | 11.49 | 11.56 | 983,487 | -0.02(-0.14%) |
Jan 26, 2005 | 11.57 | 11.67 | 11.52 | 11.58 | 2,243,752 | +0.04(+0.36%) |
Jan 25, 2005 | 11.81 | 11.85 | 11.54 | 11.54 | 1,159,204 | -0.28(-2.33%) |
Jan 24, 2005 | 11.95 | 11.97 | 11.76 | 11.81 | 666,380 | -0.07(-0.56%) |
Jan 21, 2005 | 11.83 | 11.98 | 11.74 | 11.88 | 678,622 | +0.08(+0.67%) |
Jan 20, 2005 | 11.76 | 11.85 | 11.64 | 11.80 | 1,339,481 | +0.05(+0.46%) |
Jan 19, 2005 | 11.80 | 11.88 | 11.68 | 11.75 | 735,274 | +0.00(+0.00%) |
Jan 18, 2005 | 11.60 | 11.81 | 11.52 | 11.75 | 440,012 | +0.12(+1.07%) |
Jan 14, 2005 | 11.54 | 11.66 | 11.51 | 11.62 | 322,387 | +0.12(+1.05%) |
Jan 13, 2005 | 11.56 | 11.77 | 11.48 | 11.50 | 545,874 | -0.05(-0.47%) |
Jan 12, 2005 | 11.66 | 11.66 | 11.34 | 11.56 | 654,617 | -0.11(-0.93%) |
Jan 11, 2005 | 11.68 | 11.74 | 11.60 | 11.66 | 511,547 | -0.04(-0.36%) |
Jan 10, 2005 | 11.81 | 11.86 | 11.69 | 11.71 | 477,940 | -0.06(-0.53%) |
Jan 07, 2005 | 11.84 | 11.86 | 11.70 | 11.77 | 582,842 | -0.05(-0.39%) |
Jan 06, 2005 | 11.80 | 11.88 | 11.69 | 11.81 | 1,039,178 | +0.06(+0.50%) |
Jan 05, 2005 | 12.16 | 12.16 | 11.63 | 11.76 | 1,101,111 | -0.45(-3.69%) |
Jan 04, 2005 | 12.23 | 12.28 | 12.15 | 12.21 | 989,488 | -0.03(-0.20%) |
Jan 03, 2005 | 12.25 | 12.36 | 12.13 | 12.23 | 843,297 | -0.01(-0.10%) |
Dec 31, 2004 | 12.33 | 12.41 | 12.24 | 12.24 | 778,003 | -0.07(-0.54%) |
Dec 30, 2004 | 12.29 | 12.34 | 12.21 | 12.31 | 180,517 | -0.01(-0.07%) |
Dec 29, 2004 | 12.36 | 12.36 | 12.29 | 12.32 | 372,798 | -0.18(-1.40%) |
Dec 28, 2004 | 12.46 | 12.51 | 12.42 | 12.49 | 401,844 | +0.03(+0.27%) |
Dec 27, 2004 | 12.49 | 12.50 | 12.32 | 12.46 | 345,672 | +0.03(+0.27%) |
Dec 23, 2004 | 12.47 | 12.52 | 12.41 | 12.43 | 416,007 | +0.01(+0.10%) |
Dec 22, 2004 | 12.40 | 12.45 | 12.35 | 12.41 | 328,869 | +0.05(+0.44%) |
Dec 21, 2004 | 12.18 | 12.38 | 12.18 | 12.36 | 470,979 | +0.21(+1.75%) |
Dec 20, 2004 | 12.18 | 12.23 | 12.06 | 12.15 | 579,962 | -0.05(-0.41%) |
Dec 17, 2004 | 12.21 | 12.29 | 12.08 | 12.20 | 547,795 | -0.10(-0.81%) |
Dec 16, 2004 | 12.39 | 12.39 | 12.18 | 12.30 | 448,654 | -0.10(-0.77%) |
Dec 15, 2004 | 12.29 | 12.40 | 12.28 | 12.39 | 598,205 | +0.07(+0.57%) |
Dec 14, 2004 | 12.20 | 12.32 | 12.15 | 12.32 | 715,590 | +0.03(+0.24%) |
Dec 13, 2004 | 12.28 | 12.29 | 12.21 | 12.29 | 458,496 | +0.01(+0.07%) |
Dec 10, 2004 | 12.03 | 12.28 | 11.99 | 12.28 | 411,926 | +0.25(+2.11%) |
Dec 09, 2004 | 12.05 | 12.07 | 11.85 | 12.03 | 668,300 | -0.02(-0.14%) |
Dec 08, 2004 | 11.89 | 12.09 | 11.89 | 12.05 | 452,015 | +0.15(+1.23%) |
Dec 07, 2004 | 12.23 | 12.23 | 11.90 | 11.90 | 771,042 | -0.32(-2.66%) |
Dec 06, 2004 | 12.23 | 12.25 | 12.09 | 12.23 | 511,067 | +0.04(+0.34%) |
Dec 03, 2004 | 12.02 | 12.18 | 11.96 | 12.18 | 418,168 | +0.18(+1.53%) |
Dec 02, 2004 | 12.13 | 12.16 | 11.94 | 12.00 | 809,210 | -0.12(-1.00%) |
Dec 01, 2004 | 11.81 | 12.21 | 11.76 | 12.12 | 1,060,303 | +0.27(+2.28%) |
Nov 30, 2004 | 11.86 | 11.86 | 11.73 | 11.85 | 501,945 | -0.00(-0.03%) |
Nov 29, 2004 | 11.98 | 12.07 | 11.81 | 11.86 | 722,792 | -0.12(-0.97%) |
Nov 26, 2004 | 12.06 | 12.08 | 11.97 | 11.97 | 152,432 | -0.09(-0.73%) |
Nov 24, 2004 | 11.98 | 12.12 | 11.98 | 12.06 | 506,266 | +0.08(+0.70%) |
Nov 23, 2004 | 11.99 | 12.04 | 11.84 | 11.98 | 493,063 | +0.05(+0.42%) |
Nov 22, 2004 | 11.79 | 11.93 | 11.66 | 11.93 | 429,690 | +0.14(+1.17%) |
Nov 19, 2004 | 12.04 | 12.06 | 11.77 | 11.79 | 557,397 | -0.25(-2.08%) |
Nov 18, 2004 | 12.33 | 12.37 | 11.96 | 12.04 | 452,495 | -0.26(-2.13%) |
Nov 17, 2004 | 12.55 | 12.59 | 12.23 | 12.30 | 839,936 | -0.22(-1.80%) |
Nov 16, 2004 | 12.62 | 12.62 | 12.51 | 12.53 | 527,150 | -0.10(-0.79%) |
Nov 15, 2004 | 12.37 | 12.66 | 12.37 | 12.63 | 790,006 | +0.21(+1.71%) |
Nov 12, 2004 | 12.31 | 12.41 | 12.14 | 12.41 | 827,934 | +0.16(+1.33%) |
Nov 11, 2004 | 12.10 | 12.25 | 12.03 | 12.25 | 435,451 | +0.19(+1.59%) |
Nov 10, 2004 | 12.02 | 12.13 | 11.96 | 12.06 | 485,622 | +0.03(+0.28%) |
Nov 09, 2004 | 12.01 | 12.04 | 11.95 | 12.03 | 392,962 | +0.02(+0.17%) |
Nov 08, 2004 | 12.00 | 12.10 | 11.95 | 12.01 | 499,305 | -0.03(-0.24%) |
Nov 05, 2004 | 12.47 | 12.47 | 11.90 | 12.04 | 1,171,446 | -0.45(-3.64%) |
Nov 04, 2004 | 12.37 | 12.52 | 12.35 | 12.49 | 497,624 | +0.08(+0.64%) |
Nov 03, 2004 | 12.33 | 12.48 | 12.33 | 12.41 | 962,602 | +0.14(+1.15%) |
Nov 02, 2004 | 12.36 | 12.41 | 12.21 | 12.27 | 525,950 | -0.08(-0.67%) |