Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.89 | 12.26 | 11.89 | 12.24 | 894,388 | +0.27(+2.26%) |
Jan 28, 2005 | 12.06 | 12.10 | 11.91 | 11.97 | 385,418 | -0.10(-0.80%) |
Jan 27, 2005 | 11.97 | 12.16 | 11.87 | 12.06 | 386,713 | +0.06(+0.51%) |
Jan 26, 2005 | 11.96 | 12.05 | 11.85 | 12.00 | 407,953 | +0.05(+0.39%) |
Jan 25, 2005 | 11.78 | 12.06 | 11.78 | 11.96 | 517,776 | +0.18(+1.51%) |
Jan 24, 2005 | 11.97 | 12.04 | 11.77 | 11.78 | 271,968 | -0.13(-1.10%) |
Jan 21, 2005 | 12.01 | 12.11 | 11.87 | 11.91 | 349,933 | -0.10(-0.84%) |
Jan 20, 2005 | 12.12 | 12.16 | 11.99 | 12.01 | 316,519 | -0.12(-0.95%) |
Jan 19, 2005 | 12.21 | 12.23 | 12.12 | 12.13 | 456,907 | -0.10(-0.79%) |
Jan 18, 2005 | 11.99 | 12.26 | 11.90 | 12.22 | 726,286 | +0.24(+2.03%) |
Jan 14, 2005 | 11.95 | 12.00 | 11.93 | 11.98 | 708,155 | +0.06(+0.49%) |
Jan 13, 2005 | 11.95 | 12.04 | 11.86 | 11.92 | 718,515 | -0.03(-0.23%) |
Jan 12, 2005 | 11.93 | 11.96 | 11.84 | 11.95 | 508,452 | +0.05(+0.45%) |
Jan 11, 2005 | 11.91 | 11.92 | 11.74 | 11.89 | 456,130 | -0.03(-0.29%) |
Jan 10, 2005 | 11.72 | 12.11 | 11.72 | 11.93 | 734,056 | +0.20(+1.71%) |
Jan 07, 2005 | 11.83 | 11.89 | 11.73 | 11.73 | 515,704 | -0.06(-0.49%) |
Jan 06, 2005 | 11.74 | 12.01 | 11.74 | 11.79 | 810,985 | +0.10(+0.86%) |
Jan 05, 2005 | 11.90 | 12.03 | 11.65 | 11.69 | 820,309 | -0.27(-2.29%) |
Jan 04, 2005 | 12.12 | 12.37 | 11.93 | 11.96 | 823,936 | -0.17(-1.43%) |
Jan 03, 2005 | 12.43 | 12.49 | 12.10 | 12.13 | 1,049,799 | -0.30(-2.39%) |
Dec 31, 2004 | 12.39 | 12.59 | 12.39 | 12.43 | 486,694 | -0.03(-0.28%) |
Dec 30, 2004 | 12.50 | 12.50 | 12.41 | 12.47 | 275,595 | -0.03(-0.28%) |
Dec 29, 2004 | 12.37 | 12.58 | 12.34 | 12.50 | 420,645 | +0.13(+1.03%) |
Dec 28, 2004 | 12.34 | 12.64 | 12.34 | 12.37 | 559,996 | +0.06(+0.47%) |
Dec 27, 2004 | 12.49 | 12.56 | 12.27 | 12.32 | 391,635 | -0.10(-0.84%) |
Dec 23, 2004 | 12.26 | 12.56 | 12.24 | 12.42 | 512,337 | +0.16(+1.32%) |
Dec 22, 2004 | 12.33 | 12.37 | 12.23 | 12.26 | 504,307 | -0.04(-0.31%) |
Dec 21, 2004 | 12.45 | 12.45 | 12.22 | 12.30 | 1,399,473 | -0.18(-1.45%) |
Dec 20, 2004 | 12.47 | 12.61 | 12.44 | 12.48 | 659,718 | -0.03(-0.22%) |
Dec 17, 2004 | 12.42 | 12.53 | 12.37 | 12.50 | 965,359 | +0.09(+0.75%) |
Dec 16, 2004 | 12.42 | 12.46 | 12.37 | 12.41 | 821,604 | +0.02(+0.13%) |
Dec 15, 2004 | 12.21 | 12.46 | 12.19 | 12.40 | 944,897 | +0.20(+1.65%) |
Dec 14, 2004 | 12.10 | 12.26 | 11.96 | 12.20 | 614,649 | +0.12(+0.96%) |
Dec 13, 2004 | 11.97 | 12.09 | 11.88 | 12.08 | 827,044 | +0.16(+1.36%) |
Dec 10, 2004 | 11.60 | 11.95 | 11.54 | 11.92 | 1,052,907 | +0.24(+2.08%) |
Dec 09, 2004 | 11.51 | 11.69 | 11.51 | 11.67 | 860,716 | +0.08(+0.70%) |
Dec 08, 2004 | 11.58 | 11.62 | 11.54 | 11.59 | 2,038,212 | +0.00(+0.03%) |
Dec 07, 2004 | 11.68 | 11.71 | 11.58 | 11.59 | 966,913 | -0.14(-1.15%) |
Dec 06, 2004 | 11.77 | 11.79 | 11.66 | 11.73 | 929,356 | -0.06(-0.52%) |
Dec 03, 2004 | 11.79 | 11.82 | 11.71 | 11.79 | 694,686 | +0.01(+0.10%) |
Dec 02, 2004 | 11.89 | 11.93 | 11.70 | 11.78 | 813,575 | -0.12(-0.97%) |
Dec 01, 2004 | 11.86 | 11.92 | 11.82 | 11.89 | 885,582 | +0.03(+0.23%) |
Nov 30, 2004 | 11.82 | 11.89 | 11.76 | 11.86 | 588,229 | +0.04(+0.36%) |
Nov 29, 2004 | 11.84 | 11.89 | 11.56 | 11.82 | 798,552 | -0.00(-0.03%) |
Nov 26, 2004 | 11.77 | 11.85 | 11.76 | 11.83 | 258,240 | +0.07(+0.56%) |
Nov 24, 2004 | 11.69 | 11.79 | 11.68 | 11.76 | 417,536 | +0.10(+0.86%) |
Nov 23, 2004 | 11.64 | 11.67 | 11.52 | 11.66 | 613,354 | +0.08(+0.67%) |
Nov 22, 2004 | 11.42 | 11.67 | 11.33 | 11.58 | 508,452 | +0.16(+1.39%) |
Nov 19, 2004 | 11.54 | 11.57 | 11.35 | 11.42 | 400,441 | -0.14(-1.20%) |
Nov 18, 2004 | 11.62 | 11.67 | 11.52 | 11.56 | 654,797 | -0.10(-0.83%) |
Nov 17, 2004 | 11.61 | 11.77 | 11.60 | 11.66 | 1,581,045 | +0.07(+0.60%) |
Nov 16, 2004 | 11.51 | 11.62 | 11.43 | 11.59 | 1,722,469 | +0.07(+0.60%) |
Nov 15, 2004 | 11.62 | 11.64 | 11.41 | 11.52 | 878,070 | -0.08(-0.70%) |
Nov 12, 2004 | 11.29 | 11.62 | 11.20 | 11.60 | 1,689,315 | +0.36(+3.19%) |
Nov 11, 2004 | 11.00 | 11.25 | 10.99 | 11.24 | 1,373,831 | +0.19(+1.68%) |
Nov 10, 2004 | 11.00 | 11.08 | 10.98 | 11.06 | 1,906,890 | +0.00(+0.00%) |
Nov 09, 2004 | 11.03 | 11.14 | 10.96 | 11.06 | 816,424 | +0.05(+0.46%) |
Nov 08, 2004 | 11.05 | 11.13 | 10.94 | 11.01 | 1,150,816 | -0.04(-0.38%) |
Nov 05, 2004 | 11.04 | 11.07 | 10.93 | 11.05 | 1,243,804 | +0.02(+0.14%) |
Nov 04, 2004 | 10.83 | 11.06 | 10.79 | 11.03 | 1,377,975 | +0.23(+2.14%) |
Nov 03, 2004 | 10.65 | 10.85 | 10.60 | 10.80 | 1,108,855 | +0.22(+2.12%) |
Nov 02, 2004 | 10.58 | 10.61 | 10.49 | 10.58 | 1,887,204 | -0.04(-0.36%) |