Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.41 | 12.53 | 12.22 | 12.47 | 769,597 | +0.16(+1.29%) |
Jan 28, 2005 | 12.03 | 12.33 | 11.99 | 12.31 | 514,459 | +0.26(+2.16%) |
Jan 27, 2005 | 12.13 | 12.14 | 12.02 | 12.05 | 434,947 | -0.19(-1.52%) |
Jan 26, 2005 | 12.12 | 12.26 | 12.05 | 12.24 | 152,151 | +0.17(+1.45%) |
Jan 25, 2005 | 12.02 | 12.11 | 11.95 | 12.07 | 208,822 | +0.05(+0.39%) |
Jan 24, 2005 | 12.12 | 12.12 | 11.95 | 12.02 | 254,382 | -0.00(-0.03%) |
Jan 21, 2005 | 12.17 | 12.17 | 11.91 | 12.02 | 304,801 | -0.02(-0.16%) |
Jan 20, 2005 | 12.00 | 12.19 | 11.95 | 12.04 | 261,421 | +0.03(+0.29%) |
Jan 19, 2005 | 12.49 | 12.52 | 11.96 | 12.01 | 258,437 | -0.43(-3.43%) |
Jan 18, 2005 | 12.32 | 12.57 | 12.31 | 12.44 | 299,448 | +0.05(+0.41%) |
Jan 14, 2005 | 12.25 | 12.38 | 12.25 | 12.38 | 223,617 | +0.21(+1.75%) |
Jan 13, 2005 | 12.31 | 12.31 | 12.03 | 12.17 | 259,643 | +0.00(+0.03%) |
Jan 12, 2005 | 12.50 | 12.50 | 12.05 | 12.17 | 406,264 | -0.05(-0.44%) |
Jan 11, 2005 | 12.34 | 12.37 | 12.12 | 12.22 | 539,583 | -0.15(-1.22%) |
Jan 10, 2005 | 12.03 | 12.47 | 12.02 | 12.37 | 621,793 | +0.37(+3.10%) |
Jan 07, 2005 | 12.67 | 12.94 | 11.95 | 12.00 | 714,671 | -0.71(-5.56%) |
Jan 06, 2005 | 12.99 | 13.00 | 12.61 | 12.71 | 390,599 | -0.09(-0.67%) |
Jan 05, 2005 | 13.41 | 13.48 | 12.79 | 12.79 | 576,875 | -0.40(-3.06%) |
Jan 04, 2005 | 13.52 | 13.57 | 13.19 | 13.20 | 204,856 | -0.26(-1.93%) |
Jan 03, 2005 | 13.49 | 13.58 | 13.32 | 13.46 | 234,488 | +0.05(+0.41%) |
Dec 31, 2004 | 13.77 | 13.77 | 13.39 | 13.40 | 307,736 | -0.30(-2.18%) |
Dec 30, 2004 | 13.63 | 13.76 | 13.51 | 13.70 | 230,931 | +0.16(+1.15%) |
Dec 29, 2004 | 13.39 | 13.58 | 13.39 | 13.54 | 110,053 | -0.09(-0.63%) |
Dec 28, 2004 | 13.49 | 13.65 | 13.40 | 13.63 | 375,006 | +0.20(+1.47%) |
Dec 27, 2004 | 13.61 | 13.65 | 13.39 | 13.43 | 129,383 | -0.09(-0.69%) |
Dec 23, 2004 | 13.68 | 13.68 | 13.51 | 13.53 | 92,011 | -0.05(-0.40%) |
Dec 22, 2004 | 13.77 | 13.83 | 13.38 | 13.58 | 314,180 | -0.16(-1.19%) |
Dec 21, 2004 | 13.37 | 13.74 | 13.37 | 13.74 | 292,272 | +0.32(+2.40%) |
Dec 20, 2004 | 13.42 | 13.61 | 13.39 | 13.42 | 143,816 | -0.12(-0.89%) |
Dec 17, 2004 | 13.62 | 13.62 | 13.45 | 13.54 | 239,436 | -0.07(-0.54%) |
Dec 16, 2004 | 13.49 | 13.68 | 13.39 | 13.61 | 276,550 | -0.00(-0.03%) |
Dec 15, 2004 | 13.58 | 13.76 | 13.49 | 13.62 | 269,591 | -0.09(-0.68%) |
Dec 14, 2004 | 13.56 | 13.73 | 13.56 | 13.71 | 179,384 | +0.09(+0.68%) |
Dec 13, 2004 | 13.73 | 13.73 | 13.58 | 13.62 | 126,548 | -0.08(-0.59%) |
Dec 10, 2004 | 13.75 | 13.75 | 13.52 | 13.70 | 181,703 | +0.12(+0.91%) |
Dec 09, 2004 | 13.58 | 13.75 | 13.53 | 13.58 | 253,870 | -0.12(-0.85%) |
Dec 08, 2004 | 13.45 | 13.77 | 13.44 | 13.69 | 189,178 | +0.25(+1.88%) |
Dec 07, 2004 | 13.78 | 13.85 | 13.40 | 13.44 | 177,064 | -0.35(-2.56%) |
Dec 06, 2004 | 13.71 | 13.88 | 13.71 | 13.79 | 99,228 | +0.00(+0.00%) |
Dec 03, 2004 | 13.96 | 13.96 | 13.66 | 13.79 | 187,374 | -0.12(-0.84%) |
Dec 02, 2004 | 13.90 | 13.93 | 13.74 | 13.91 | 221,137 | +0.10(+0.70%) |
Dec 01, 2004 | 13.93 | 13.97 | 13.70 | 13.81 | 266,499 | -0.11(-0.81%) |
Nov 30, 2004 | 13.67 | 13.93 | 13.49 | 13.93 | 260,828 | +0.18(+1.30%) |
Nov 29, 2004 | 13.74 | 13.79 | 13.58 | 13.75 | 210,312 | +0.03(+0.25%) |
Nov 26, 2004 | 13.76 | 13.76 | 13.61 | 13.71 | 54,124 | +0.03(+0.20%) |
Nov 24, 2004 | 13.62 | 13.77 | 13.49 | 13.68 | 159,280 | +0.14(+1.03%) |
Nov 23, 2004 | 13.73 | 13.75 | 13.39 | 13.54 | 168,043 | -0.19(-1.36%) |
Nov 22, 2004 | 13.29 | 13.74 | 13.29 | 13.73 | 231,962 | +0.36(+2.67%) |
Nov 19, 2004 | 13.38 | 13.56 | 13.12 | 13.37 | 234,024 | -0.22(-1.60%) |
Nov 18, 2004 | 13.56 | 13.70 | 13.42 | 13.59 | 248,457 | -0.03(-0.23%) |
Nov 17, 2004 | 13.79 | 13.96 | 13.48 | 13.62 | 379,129 | -0.12(-0.85%) |
Nov 16, 2004 | 13.70 | 13.77 | 13.62 | 13.74 | 303,870 | -0.06(-0.45%) |
Nov 15, 2004 | 13.62 | 13.80 | 13.47 | 13.80 | 264,694 | +0.25(+1.83%) |
Nov 12, 2004 | 13.28 | 13.60 | 13.17 | 13.55 | 221,395 | -0.07(-0.54%) |
Nov 11, 2004 | 13.37 | 13.63 | 13.37 | 13.63 | 380,676 | +0.20(+1.50%) |
Nov 10, 2004 | 13.44 | 13.51 | 13.25 | 13.42 | 303,870 | -0.15(-1.11%) |
Nov 09, 2004 | 13.37 | 13.58 | 13.13 | 13.58 | 181,703 | +0.28(+2.07%) |
Nov 08, 2004 | 13.18 | 13.35 | 13.00 | 13.30 | 127,063 | +0.04(+0.32%) |
Nov 05, 2004 | 12.96 | 13.35 | 12.96 | 13.26 | 265,210 | +0.14(+1.03%) |
Nov 04, 2004 | 13.06 | 13.13 | 12.99 | 13.12 | 317,273 | +0.09(+0.71%) |
Nov 03, 2004 | 12.71 | 13.24 | 12.71 | 13.03 | 296,396 | +0.13(+0.99%) |
Nov 02, 2004 | 12.63 | 13.25 | 12.57 | 12.90 | 628,102 | +0.25(+1.96%) |