Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.73 | 11.00 | 10.63 | 10.89 | 259,699 | +0.14(+1.33%) |
Jan 28, 2005 | 11.07 | 11.07 | 10.71 | 10.74 | 297,325 | -0.36(-3.24%) |
Jan 27, 2005 | 10.74 | 11.13 | 10.66 | 11.10 | 726,074 | +0.28(+2.59%) |
Jan 26, 2005 | 10.60 | 10.86 | 10.56 | 10.82 | 529,200 | +0.25(+2.32%) |
Jan 25, 2005 | 10.57 | 10.78 | 10.43 | 10.58 | 277,900 | -0.04(-0.38%) |
Jan 24, 2005 | 10.72 | 10.78 | 10.61 | 10.62 | 371,174 | -0.10(-0.96%) |
Jan 21, 2005 | 10.71 | 10.85 | 10.66 | 10.72 | 561,925 | +0.03(+0.27%) |
Jan 20, 2005 | 10.50 | 10.83 | 10.38 | 10.69 | 465,674 | +0.14(+1.30%) |
Jan 19, 2005 | 10.51 | 10.71 | 10.46 | 10.55 | 414,574 | +0.05(+0.43%) |
Jan 18, 2005 | 10.53 | 10.66 | 10.42 | 10.51 | 726,949 | -0.01(-0.11%) |
Jan 14, 2005 | 10.48 | 10.53 | 10.29 | 10.52 | 509,249 | +0.05(+0.49%) |
Jan 13, 2005 | 10.30 | 10.58 | 10.22 | 10.47 | 535,150 | +0.18(+1.78%) |
Jan 12, 2005 | 10.23 | 10.37 | 9.914 | 10.29 | 773,674 | +0.03(+0.28%) |
Jan 11, 2005 | 10.40 | 10.40 | 10.20 | 10.26 | 368,024 | -0.12(-1.16%) |
Jan 10, 2005 | 10.43 | 10.54 | 10.34 | 10.38 | 437,324 | -0.02(-0.22%) |
Jan 07, 2005 | 10.71 | 10.72 | 10.26 | 10.40 | 370,124 | -0.24(-2.26%) |
Jan 06, 2005 | 10.29 | 10.78 | 10.25 | 10.64 | 364,874 | +0.35(+3.39%) |
Jan 05, 2005 | 10.50 | 10.57 | 10.23 | 10.29 | 336,525 | -0.23(-2.23%) |
Jan 04, 2005 | 10.63 | 10.75 | 10.50 | 10.53 | 324,100 | -0.10(-0.97%) |
Jan 03, 2005 | 11.02 | 11.02 | 10.59 | 10.63 | 221,724 | -0.39(-3.58%) |
Dec 31, 2004 | 11.01 | 11.11 | 10.83 | 11.02 | 188,124 | +0.01(+0.10%) |
Dec 30, 2004 | 11.15 | 11.15 | 11.00 | 11.01 | 313,775 | -0.14(-1.28%) |
Dec 29, 2004 | 11.27 | 11.29 | 11.12 | 11.15 | 329,525 | -0.11(-1.01%) |
Dec 28, 2004 | 10.95 | 11.29 | 10.95 | 11.27 | 322,525 | +0.38(+3.46%) |
Dec 27, 2004 | 11.29 | 11.33 | 10.86 | 10.89 | 413,699 | -0.40(-3.54%) |
Dec 23, 2004 | 11.20 | 11.31 | 11.15 | 11.29 | 309,400 | +0.18(+1.59%) |
Dec 22, 2004 | 11.22 | 11.26 | 10.82 | 11.11 | 482,824 | -0.11(-0.97%) |
Dec 21, 2004 | 11.00 | 11.22 | 10.97 | 11.22 | 270,550 | +0.28(+2.56%) |
Dec 20, 2004 | 11.03 | 11.11 | 10.82 | 10.94 | 272,825 | -0.01(-0.05%) |
Dec 17, 2004 | 10.99 | 11.17 | 10.94 | 10.95 | 371,349 | -0.05(-0.47%) |
Dec 16, 2004 | 10.91 | 11.07 | 10.87 | 11.00 | 373,624 | +0.13(+1.16%) |
Dec 15, 2004 | 10.77 | 10.97 | 10.67 | 10.87 | 452,199 | +0.09(+0.79%) |
Dec 14, 2004 | 10.94 | 11.03 | 10.77 | 10.79 | 330,925 | -0.11(-1.05%) |
Dec 13, 2004 | 10.76 | 10.91 | 10.76 | 10.90 | 421,749 | +0.14(+1.33%) |
Dec 10, 2004 | 10.71 | 10.85 | 10.63 | 10.76 | 535,150 | +0.07(+0.64%) |
Dec 09, 2004 | 10.57 | 10.74 | 10.45 | 10.69 | 795,899 | +0.13(+1.19%) |
Dec 08, 2004 | 10.58 | 10.67 | 10.30 | 10.57 | 739,724 | -0.01(-0.11%) |
Dec 07, 2004 | 11.18 | 11.18 | 10.55 | 10.58 | 949,199 | -0.63(-5.61%) |
Dec 06, 2004 | 11.34 | 11.43 | 11.12 | 11.21 | 579,775 | -0.11(-0.96%) |
Dec 03, 2004 | 11.34 | 11.43 | 11.26 | 11.31 | 648,900 | -0.02(-0.20%) |
Dec 02, 2004 | 11.59 | 11.59 | 11.22 | 11.34 | 755,474 | -0.25(-2.17%) |
Dec 01, 2004 | 11.64 | 11.83 | 11.51 | 11.59 | 698,250 | -0.05(-0.44%) |
Nov 30, 2004 | 11.74 | 12.06 | 11.64 | 11.64 | 480,549 | -0.06(-0.49%) |
Nov 29, 2004 | 11.79 | 11.84 | 11.63 | 11.70 | 495,774 | -0.01(-0.05%) |
Nov 26, 2004 | 11.71 | 11.77 | 11.68 | 11.70 | 289,975 | +0.01(+0.05%) |
Nov 24, 2004 | 11.68 | 11.74 | 11.50 | 11.70 | 519,574 | +0.02(+0.15%) |
Nov 23, 2004 | 11.62 | 11.70 | 11.54 | 11.68 | 998,724 | +0.06(+0.49%) |
Nov 22, 2004 | 11.69 | 11.74 | 11.58 | 11.62 | 705,074 | -0.11(-0.92%) |
Nov 19, 2004 | 11.60 | 11.77 | 11.53 | 11.73 | 553,525 | +0.14(+1.23%) |
Nov 18, 2004 | 11.36 | 11.61 | 11.35 | 11.59 | 638,225 | +0.29(+2.53%) |
Nov 17, 2004 | 11.47 | 11.76 | 11.23 | 11.30 | 755,999 | -0.11(-1.00%) |
Nov 16, 2004 | 11.44 | 11.55 | 11.40 | 11.42 | 728,699 | -0.02(-0.20%) |
Nov 15, 2004 | 11.63 | 11.63 | 11.26 | 11.44 | 617,050 | -0.22(-1.86%) |
Nov 12, 2004 | 11.61 | 11.69 | 11.57 | 11.66 | 478,799 | +0.05(+0.39%) |
Nov 11, 2004 | 11.66 | 11.66 | 11.47 | 11.61 | 435,574 | -0.13(-1.12%) |
Nov 10, 2004 | 11.43 | 11.77 | 11.34 | 11.74 | 428,399 | +0.34(+2.96%) |
Nov 09, 2004 | 11.26 | 11.45 | 11.15 | 11.41 | 453,424 | +0.13(+1.17%) |
Nov 08, 2004 | 11.36 | 11.36 | 11.19 | 11.27 | 353,149 | -0.09(-0.75%) |
Nov 05, 2004 | 11.20 | 11.45 | 11.20 | 11.36 | 528,500 | +0.22(+1.95%) |
Nov 04, 2004 | 11.11 | 11.23 | 11.09 | 11.14 | 761,074 | +0.06(+0.52%) |
Nov 03, 2004 | 10.59 | 11.11 | 10.59 | 11.09 | 814,799 | +0.75(+7.24%) |
Nov 02, 2004 | 10.50 | 10.54 | 10.17 | 10.34 | 621,075 | -0.17(-1.58%) |