Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.78 | 11.93 | 11.16 | 11.68 | 1,541,604 | -0.20(-1.71%) |
Jan 28, 2005 | 12.22 | 12.24 | 11.71 | 11.89 | 1,189,900 | -0.49(-3.98%) |
Jan 27, 2005 | 12.49 | 12.55 | 12.32 | 12.38 | 634,047 | -0.23(-1.84%) |
Jan 26, 2005 | 12.61 | 12.71 | 12.55 | 12.61 | 132,825 | +0.02(+0.17%) |
Jan 25, 2005 | 12.36 | 12.66 | 12.29 | 12.59 | 281,465 | +0.17(+1.40%) |
Jan 24, 2005 | 12.35 | 12.48 | 12.26 | 12.41 | 347,022 | +0.08(+0.65%) |
Jan 21, 2005 | 12.34 | 12.47 | 12.28 | 12.34 | 338,625 | -0.03(-0.23%) |
Jan 20, 2005 | 12.56 | 12.56 | 12.31 | 12.36 | 278,052 | -0.16(-1.27%) |
Jan 19, 2005 | 12.76 | 12.94 | 12.52 | 12.52 | 514,815 | -0.29(-2.26%) |
Jan 18, 2005 | 12.90 | 12.94 | 12.73 | 12.81 | 889,439 | -0.10(-0.79%) |
Jan 14, 2005 | 12.63 | 12.93 | 12.63 | 12.92 | 176,801 | +0.12(+0.96%) |
Jan 13, 2005 | 12.97 | 12.97 | 12.70 | 12.79 | 210,450 | -0.16(-1.23%) |
Jan 12, 2005 | 12.75 | 12.95 | 12.52 | 12.95 | 234,404 | +0.21(+1.65%) |
Jan 11, 2005 | 12.64 | 12.95 | 12.64 | 12.74 | 219,737 | +0.06(+0.46%) |
Jan 10, 2005 | 12.39 | 12.86 | 12.39 | 12.68 | 437,637 | +0.29(+2.34%) |
Jan 07, 2005 | 12.70 | 12.70 | 12.34 | 12.39 | 334,281 | -0.17(-1.33%) |
Jan 06, 2005 | 12.31 | 12.57 | 12.09 | 12.56 | 291,122 | +0.31(+2.54%) |
Jan 05, 2005 | 12.37 | 12.58 | 12.10 | 12.25 | 586,661 | -0.43(-3.43%) |
Jan 04, 2005 | 13.06 | 13.09 | 12.66 | 12.68 | 325,128 | -0.38(-2.94%) |
Jan 03, 2005 | 13.48 | 13.48 | 13.07 | 13.07 | 448,794 | -0.17(-1.26%) |
Dec 31, 2004 | 13.26 | 13.24 | 13.06 | 13.23 | 151,638 | +0.01(+0.11%) |
Dec 30, 2004 | 13.06 | 13.34 | 13.06 | 13.22 | 111,762 | +0.07(+0.50%) |
Dec 29, 2004 | 13.06 | 13.21 | 13.06 | 13.15 | 98,930 | -0.03(-0.22%) |
Dec 28, 2004 | 13.23 | 13.26 | 12.94 | 13.18 | 129,423 | +0.14(+1.06%) |
Dec 27, 2004 | 13.41 | 13.41 | 13.03 | 13.05 | 145,843 | -0.22(-1.69%) |
Dec 23, 2004 | 13.04 | 13.31 | 12.99 | 13.27 | 151,500 | +0.30(+2.29%) |
Dec 22, 2004 | 12.96 | 13.04 | 12.78 | 12.97 | 211,383 | +0.16(+1.24%) |
Dec 21, 2004 | 12.51 | 12.91 | 12.51 | 12.81 | 392,824 | +0.23(+1.84%) |
Dec 20, 2004 | 12.75 | 12.75 | 12.48 | 12.58 | 247,533 | -0.04(-0.34%) |
Dec 17, 2004 | 12.52 | 12.69 | 12.45 | 12.63 | 181,855 | +0.01(+0.11%) |
Dec 16, 2004 | 12.60 | 12.78 | 12.44 | 12.61 | 642,151 | -0.13(-1.02%) |
Dec 15, 2004 | 12.44 | 12.76 | 12.41 | 12.74 | 316,660 | +0.28(+2.21%) |
Dec 14, 2004 | 12.17 | 12.47 | 12.08 | 12.47 | 385,787 | +0.36(+2.99%) |
Dec 13, 2004 | 11.74 | 12.15 | 11.74 | 12.10 | 333,769 | +0.30(+2.58%) |
Dec 10, 2004 | 11.81 | 12.03 | 11.70 | 11.80 | 238,426 | -0.01(-0.06%) |
Dec 09, 2004 | 11.61 | 11.88 | 11.61 | 11.81 | 384,960 | +0.04(+0.37%) |
Dec 08, 2004 | 11.85 | 11.91 | 11.61 | 11.76 | 296,929 | -0.15(-1.28%) |
Dec 07, 2004 | 12.35 | 12.35 | 11.91 | 11.91 | 484,994 | -0.31(-2.55%) |
Dec 06, 2004 | 12.42 | 12.42 | 12.12 | 12.23 | 380,544 | -0.07(-0.53%) |
Dec 03, 2004 | 12.31 | 12.39 | 12.12 | 12.29 | 1,118,177 | -0.03(-0.24%) |
Dec 02, 2004 | 12.61 | 12.61 | 12.28 | 12.32 | 277,750 | -0.17(-1.33%) |
Dec 01, 2004 | 12.92 | 12.92 | 12.46 | 12.49 | 347,153 | -0.24(-1.88%) |
Nov 30, 2004 | 12.71 | 12.81 | 12.48 | 12.73 | 351,431 | +0.21(+1.68%) |
Nov 29, 2004 | 12.91 | 12.91 | 12.50 | 12.52 | 339,013 | -0.22(-1.71%) |
Nov 26, 2004 | 12.60 | 12.79 | 12.51 | 12.73 | 370,058 | +0.19(+1.50%) |
Nov 24, 2004 | 12.32 | 12.57 | 12.31 | 12.55 | 200,758 | +0.28(+2.24%) |
Nov 23, 2004 | 12.27 | 12.34 | 12.18 | 12.27 | 256,502 | +0.04(+0.30%) |
Nov 22, 2004 | 12.18 | 12.23 | 11.97 | 12.23 | 254,432 | +0.17(+1.44%) |
Nov 19, 2004 | 11.87 | 12.13 | 11.86 | 12.06 | 369,230 | +0.14(+1.15%) |
Nov 18, 2004 | 11.93 | 12.09 | 11.84 | 11.92 | 293,480 | -0.11(-0.90%) |
Nov 17, 2004 | 11.78 | 12.07 | 11.78 | 12.03 | 677,888 | +0.15(+1.28%) |
Nov 16, 2004 | 11.68 | 11.94 | 11.68 | 11.88 | 496,032 | +0.14(+1.24%) |
Nov 15, 2004 | 11.74 | 11.84 | 11.62 | 11.73 | 284,925 | +0.07(+0.56%) |
Nov 12, 2004 | 11.74 | 11.85 | 11.56 | 11.67 | 332,666 | -0.09(-0.80%) |
Nov 11, 2004 | 11.60 | 11.78 | 11.41 | 11.76 | 414,487 | +0.33(+2.85%) |
Nov 10, 2004 | 11.36 | 11.54 | 11.28 | 11.44 | 805,104 | +0.09(+0.77%) |
Nov 09, 2004 | 11.23 | 11.52 | 11.23 | 11.35 | 599,930 | +0.01(+0.13%) |
Nov 08, 2004 | 11.29 | 11.59 | 11.26 | 11.34 | 381,924 | -0.24(-2.07%) |
Nov 05, 2004 | 11.57 | 11.66 | 11.49 | 11.57 | 335,287 | -0.01(-0.06%) |
Nov 04, 2004 | 11.71 | 11.71 | 11.54 | 11.58 | 217,592 | -0.05(-0.44%) |
Nov 03, 2004 | 11.52 | 11.67 | 11.44 | 11.63 | 360,675 | +0.28(+2.49%) |
Nov 02, 2004 | 11.46 | 11.51 | 11.31 | 11.35 | 322,317 | +0.01(+0.06%) |