Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.01 | 11.04 | 10.89 | 10.92 | 461,938 | -0.05(-0.50%) |
Jan 28, 2005 | 10.95 | 11.00 | 10.88 | 10.97 | 287,622 | -0.01(-0.06%) |
Jan 27, 2005 | 10.70 | 11.06 | 10.69 | 10.98 | 642,169 | +0.28(+2.64%) |
Jan 26, 2005 | 10.94 | 10.96 | 10.68 | 10.69 | 705,670 | -0.24(-2.23%) |
Jan 25, 2005 | 11.00 | 11.12 | 10.88 | 10.94 | 573,687 | -0.06(-0.56%) |
Jan 24, 2005 | 11.11 | 11.13 | 10.96 | 11.00 | 680,145 | -0.19(-1.67%) |
Jan 21, 2005 | 11.28 | 11.31 | 11.14 | 11.19 | 343,341 | -0.08(-0.74%) |
Jan 20, 2005 | 11.34 | 11.45 | 11.26 | 11.27 | 341,784 | -0.10(-0.90%) |
Jan 19, 2005 | 11.30 | 11.49 | 11.30 | 11.37 | 432,367 | +0.05(+0.43%) |
Jan 18, 2005 | 11.17 | 11.35 | 11.16 | 11.32 | 232,525 | +0.12(+1.06%) |
Jan 14, 2005 | 11.07 | 11.24 | 11.07 | 11.21 | 256,494 | +0.17(+1.54%) |
Jan 13, 2005 | 11.15 | 11.21 | 11.01 | 11.04 | 326,220 | -0.13(-1.17%) |
Jan 12, 2005 | 11.05 | 11.17 | 10.97 | 11.17 | 254,937 | +0.14(+1.25%) |
Jan 11, 2005 | 11.18 | 11.18 | 11.01 | 11.03 | 370,111 | -0.15(-1.36%) |
Jan 10, 2005 | 11.13 | 11.30 | 11.10 | 11.18 | 309,723 | +0.03(+0.27%) |
Jan 07, 2005 | 11.10 | 11.32 | 11.10 | 11.15 | 590,808 | +0.09(+0.81%) |
Jan 06, 2005 | 10.86 | 11.16 | 10.86 | 11.06 | 525,128 | +0.18(+1.68%) |
Jan 05, 2005 | 11.20 | 11.20 | 10.87 | 10.88 | 957,495 | -0.33(-2.92%) |
Jan 04, 2005 | 11.32 | 11.39 | 11.16 | 11.20 | 1,136,481 | -0.42(-3.63%) |
Jan 03, 2005 | 11.80 | 11.80 | 11.62 | 11.63 | 322,485 | -0.18(-1.55%) |
Dec 31, 2004 | 11.83 | 11.89 | 11.79 | 11.81 | 239,996 | -0.02(-0.18%) |
Dec 30, 2004 | 11.81 | 11.85 | 11.80 | 11.83 | 216,339 | +0.00(+0.00%) |
Dec 29, 2004 | 11.75 | 11.84 | 11.73 | 11.83 | 252,447 | +0.04(+0.34%) |
Dec 28, 2004 | 11.61 | 11.79 | 11.61 | 11.79 | 245,599 | +0.18(+1.52%) |
Dec 27, 2004 | 11.65 | 11.68 | 11.53 | 11.61 | 228,167 | -0.01(-0.07%) |
Dec 23, 2004 | 11.63 | 11.67 | 11.58 | 11.62 | 252,758 | -0.05(-0.41%) |
Dec 22, 2004 | 11.74 | 11.84 | 11.62 | 11.67 | 421,161 | -0.04(-0.34%) |
Dec 21, 2004 | 11.43 | 11.72 | 11.43 | 11.71 | 494,000 | +0.28(+2.45%) |
Dec 20, 2004 | 11.64 | 11.71 | 11.38 | 11.43 | 773,529 | -0.25(-2.12%) |
Dec 17, 2004 | 11.49 | 11.68 | 11.48 | 11.68 | 1,080,139 | +0.14(+1.25%) |
Dec 16, 2004 | 11.48 | 11.59 | 11.46 | 11.53 | 442,950 | +0.02(+0.14%) |
Dec 15, 2004 | 11.36 | 11.52 | 11.36 | 11.52 | 332,446 | +0.12(+1.06%) |
Dec 14, 2004 | 11.24 | 11.40 | 11.19 | 11.40 | 615,399 | +0.15(+1.37%) |
Dec 13, 2004 | 11.16 | 11.25 | 11.16 | 11.24 | 221,319 | +0.07(+0.59%) |
Dec 10, 2004 | 11.15 | 11.27 | 11.14 | 11.18 | 627,850 | +0.00(+0.03%) |
Dec 09, 2004 | 11.05 | 11.21 | 11.01 | 11.17 | 490,887 | +0.09(+0.83%) |
Dec 08, 2004 | 10.99 | 11.12 | 10.90 | 11.08 | 518,591 | +0.09(+0.79%) |
Dec 07, 2004 | 11.00 | 11.05 | 10.97 | 10.99 | 627,228 | -0.02(-0.18%) |
Dec 06, 2004 | 11.07 | 11.07 | 10.98 | 11.01 | 477,502 | -0.06(-0.51%) |
Dec 03, 2004 | 11.05 | 11.12 | 10.98 | 11.07 | 563,415 | +0.02(+0.17%) |
Dec 02, 2004 | 11.05 | 11.15 | 11.05 | 11.05 | 405,285 | -0.03(-0.29%) |
Dec 01, 2004 | 10.99 | 11.09 | 10.96 | 11.08 | 426,141 | +0.07(+0.66%) |
Nov 30, 2004 | 10.91 | 11.05 | 10.87 | 11.01 | 391,589 | +0.09(+0.81%) |
Nov 29, 2004 | 10.92 | 10.98 | 10.80 | 10.92 | 281,085 | +0.02(+0.15%) |
Nov 26, 2004 | 10.92 | 10.96 | 10.90 | 10.91 | 91,516 | +0.00(+0.00%) |
Nov 24, 2004 | 10.85 | 10.95 | 10.80 | 10.91 | 333,691 | +0.08(+0.74%) |
Nov 23, 2004 | 10.87 | 10.89 | 10.77 | 10.83 | 319,061 | -0.09(-0.78%) |
Nov 22, 2004 | 10.92 | 10.95 | 10.85 | 10.91 | 240,618 | -0.02(-0.21%) |
Nov 19, 2004 | 10.95 | 10.97 | 10.85 | 10.93 | 238,751 | -0.04(-0.38%) |
Nov 18, 2004 | 10.89 | 11.04 | 10.89 | 10.98 | 381,628 | +0.07(+0.66%) |
Nov 17, 2004 | 10.78 | 11.02 | 10.78 | 10.90 | 359,839 | +0.13(+1.16%) |
Nov 16, 2004 | 10.76 | 10.80 | 10.75 | 10.78 | 299,139 | -0.02(-0.15%) |
Nov 15, 2004 | 10.91 | 10.92 | 10.75 | 10.79 | 303,497 | -0.10(-0.96%) |
Nov 12, 2004 | 10.86 | 10.90 | 10.79 | 10.90 | 173,693 | +0.05(+0.46%) |
Nov 11, 2004 | 10.86 | 10.90 | 10.83 | 10.85 | 279,528 | -0.02(-0.22%) |
Nov 10, 2004 | 10.81 | 10.92 | 10.79 | 10.87 | 309,723 | +0.08(+0.73%) |
Nov 09, 2004 | 10.68 | 10.84 | 10.68 | 10.79 | 543,493 | +0.07(+0.69%) |
Nov 08, 2004 | 10.73 | 10.84 | 10.66 | 10.72 | 380,383 | -0.01(-0.06%) |
Nov 05, 2004 | 10.76 | 10.94 | 10.68 | 10.73 | 604,815 | -0.01(-0.09%) |
Nov 04, 2004 | 10.39 | 10.76 | 10.39 | 10.74 | 679,522 | +0.36(+3.48%) |
Nov 03, 2004 | 10.42 | 10.48 | 10.35 | 10.37 | 785,669 | +0.03(+0.29%) |
Nov 02, 2004 | 10.34 | 10.41 | 10.30 | 10.34 | 672,674 | +0.02(+0.19%) |