Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.78 | 11.89 | 11.64 | 11.84 | 3,150,279 | +0.03(+0.25%) |
Jan 28, 2005 | 11.82 | 11.93 | 11.62 | 11.81 | 6,182,163 | +0.60(+5.40%) |
Jan 27, 2005 | 11.18 | 11.27 | 11.15 | 11.21 | 1,518,016 | +0.02(+0.21%) |
Jan 26, 2005 | 11.11 | 11.21 | 11.10 | 11.18 | 1,681,657 | +0.10(+0.95%) |
Jan 25, 2005 | 11.11 | 11.16 | 11.02 | 11.08 | 1,775,920 | -0.04(-0.33%) |
Jan 24, 2005 | 11.09 | 11.21 | 11.08 | 11.11 | 1,415,457 | +0.09(+0.84%) |
Jan 21, 2005 | 10.95 | 11.10 | 10.95 | 11.02 | 1,605,492 | +0.12(+1.10%) |
Jan 20, 2005 | 10.86 | 10.97 | 10.79 | 10.90 | 1,573,442 | -0.06(-0.53%) |
Jan 19, 2005 | 10.90 | 11.06 | 10.88 | 10.96 | 1,600,213 | +0.03(+0.24%) |
Jan 18, 2005 | 11.01 | 11.02 | 10.85 | 10.93 | 2,399,566 | +0.05(+0.48%) |
Jan 14, 2005 | 10.81 | 10.92 | 10.77 | 10.88 | 1,295,554 | +0.07(+0.63%) |
Jan 13, 2005 | 10.73 | 10.91 | 10.68 | 10.81 | 1,863,396 | +0.13(+1.23%) |
Jan 12, 2005 | 10.42 | 10.75 | 10.39 | 10.68 | 2,560,191 | +0.27(+2.61%) |
Jan 11, 2005 | 10.44 | 10.47 | 10.35 | 10.41 | 1,948,610 | -0.02(-0.23%) |
Jan 10, 2005 | 10.61 | 10.61 | 10.40 | 10.43 | 2,464,419 | +0.11(+1.03%) |
Jan 07, 2005 | 10.45 | 10.46 | 10.20 | 10.33 | 1,311,013 | -0.12(-1.16%) |
Jan 06, 2005 | 10.09 | 10.60 | 10.03 | 10.45 | 3,976,402 | +0.36(+3.55%) |
Jan 05, 2005 | 10.21 | 10.28 | 10.03 | 10.09 | 1,363,801 | -0.12(-1.18%) |
Jan 04, 2005 | 10.27 | 10.38 | 10.20 | 10.21 | 2,381,090 | +0.05(+0.47%) |
Jan 03, 2005 | 10.65 | 10.65 | 10.10 | 10.16 | 3,574,841 | -0.50(-4.72%) |
Dec 31, 2004 | 10.66 | 10.74 | 10.64 | 10.67 | 626,662 | -0.01(-0.14%) |
Dec 30, 2004 | 10.65 | 10.70 | 10.57 | 10.68 | 939,616 | +0.03(+0.26%) |
Dec 29, 2004 | 10.62 | 10.67 | 10.55 | 10.65 | 972,420 | +0.05(+0.44%) |
Dec 28, 2004 | 10.54 | 10.64 | 10.53 | 10.61 | 791,811 | +0.10(+0.97%) |
Dec 27, 2004 | 10.43 | 10.58 | 10.43 | 10.51 | 1,194,127 | -0.15(-1.43%) |
Dec 23, 2004 | 10.59 | 10.71 | 10.58 | 10.66 | 896,255 | +0.07(+0.70%) |
Dec 22, 2004 | 10.83 | 10.87 | 10.53 | 10.58 | 1,676,001 | -0.20(-1.86%) |
Dec 21, 2004 | 10.70 | 10.80 | 10.67 | 10.79 | 1,196,766 | +0.11(+1.02%) |
Dec 20, 2004 | 10.57 | 10.71 | 10.56 | 10.68 | 1,082,519 | +0.08(+0.76%) |
Dec 17, 2004 | 10.59 | 10.65 | 10.57 | 10.60 | 1,507,835 | -0.05(-0.45%) |
Dec 16, 2004 | 10.74 | 10.77 | 10.64 | 10.64 | 1,271,800 | -0.12(-1.13%) |
Dec 15, 2004 | 10.57 | 10.79 | 10.57 | 10.77 | 1,719,739 | +0.21(+2.04%) |
Dec 14, 2004 | 10.57 | 10.60 | 10.49 | 10.55 | 1,133,044 | +0.00(+0.01%) |
Dec 13, 2004 | 10.42 | 10.55 | 10.39 | 10.55 | 909,829 | +0.15(+1.47%) |
Dec 10, 2004 | 10.43 | 10.51 | 10.37 | 10.40 | 1,642,066 | -0.02(-0.22%) |
Dec 09, 2004 | 10.43 | 10.48 | 10.31 | 10.42 | 1,794,773 | +0.01(+0.12%) |
Dec 08, 2004 | 10.23 | 10.45 | 10.09 | 10.41 | 2,387,877 | +0.12(+1.19%) |
Dec 07, 2004 | 10.43 | 10.47 | 10.24 | 10.29 | 1,469,753 | -0.15(-1.42%) |
Dec 06, 2004 | 10.65 | 10.70 | 10.43 | 10.43 | 2,519,846 | -0.17(-1.64%) |
Dec 03, 2004 | 10.46 | 10.64 | 10.40 | 10.61 | 2,400,697 | +0.14(+1.38%) |
Dec 02, 2004 | 10.90 | 10.91 | 10.40 | 10.46 | 3,983,566 | -0.50(-4.59%) |
Dec 01, 2004 | 11.27 | 11.34 | 10.88 | 10.97 | 1,800,428 | -0.35(-3.06%) |
Nov 30, 2004 | 11.26 | 11.36 | 11.23 | 11.31 | 1,077,617 | +0.03(+0.25%) |
Nov 29, 2004 | 11.34 | 11.37 | 11.15 | 11.28 | 962,993 | -0.05(-0.48%) |
Nov 26, 2004 | 11.30 | 11.43 | 11.30 | 11.34 | 414,004 | +0.06(+0.52%) |
Nov 24, 2004 | 11.15 | 11.31 | 11.15 | 11.28 | 1,430,162 | +0.12(+1.03%) |
Nov 23, 2004 | 11.11 | 11.20 | 11.06 | 11.17 | 2,330,188 | +0.08(+0.72%) |
Nov 22, 2004 | 10.76 | 11.09 | 10.76 | 11.09 | 1,985,184 | +0.36(+3.32%) |
Nov 19, 2004 | 10.68 | 10.79 | 10.62 | 10.73 | 1,521,409 | +0.11(+1.00%) |
Nov 18, 2004 | 10.61 | 10.66 | 10.54 | 10.62 | 1,202,422 | +0.10(+0.96%) |
Nov 17, 2004 | 10.40 | 10.53 | 10.34 | 10.52 | 2,073,038 | +0.12(+1.19%) |
Nov 16, 2004 | 10.47 | 10.54 | 10.38 | 10.40 | 1,598,328 | -0.07(-0.65%) |
Nov 15, 2004 | 10.74 | 10.76 | 10.45 | 10.47 | 2,219,712 | -0.35(-3.27%) |
Nov 12, 2004 | 10.60 | 10.89 | 10.58 | 10.82 | 1,646,214 | +0.20(+1.86%) |
Nov 11, 2004 | 10.50 | 10.65 | 10.46 | 10.62 | 1,461,458 | +0.09(+0.86%) |
Nov 10, 2004 | 10.42 | 10.55 | 10.29 | 10.53 | 3,161,213 | +0.12(+1.15%) |
Nov 09, 2004 | 10.51 | 10.51 | 10.38 | 10.41 | 2,294,368 | -0.14(-1.29%) |
Nov 08, 2004 | 10.76 | 10.79 | 10.52 | 10.55 | 1,410,932 | -0.26(-2.40%) |
Nov 05, 2004 | 10.73 | 10.86 | 10.71 | 10.81 | 1,275,193 | +0.08(+0.79%) |
Nov 04, 2004 | 10.65 | 10.81 | 10.64 | 10.73 | 2,354,697 | +0.09(+0.84%) |
Nov 03, 2004 | 10.46 | 10.66 | 10.38 | 10.64 | 2,475,354 | +0.33(+3.18%) |
Nov 02, 2004 | 10.54 | 10.60 | 10.27 | 10.31 | 2,178,236 | -0.20(-1.93%) |