Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.44 | 11.45 | 11.29 | 11.40 | 4,185,970 | +0.10(+0.88%) |
Jan 28, 2005 | 11.27 | 11.32 | 11.25 | 11.30 | 2,880,649 | +0.04(+0.35%) |
Jan 27, 2005 | 11.32 | 11.34 | 11.16 | 11.26 | 3,387,989 | -0.07(-0.59%) |
Jan 26, 2005 | 11.01 | 11.35 | 10.96 | 11.33 | 3,192,673 | +0.35(+3.14%) |
Jan 25, 2005 | 11.10 | 11.24 | 10.95 | 10.98 | 4,678,100 | -0.11(-1.02%) |
Jan 24, 2005 | 11.10 | 11.25 | 11.00 | 11.10 | 4,768,304 | +0.00(+0.00%) |
Jan 21, 2005 | 11.03 | 11.22 | 10.98 | 11.10 | 2,929,591 | +0.07(+0.60%) |
Jan 20, 2005 | 11.14 | 11.16 | 10.96 | 11.03 | 6,011,731 | -0.18(-1.60%) |
Jan 19, 2005 | 11.14 | 11.30 | 11.14 | 11.21 | 6,125,427 | -0.13(-1.17%) |
Jan 18, 2005 | 11.12 | 11.45 | 11.06 | 11.34 | 3,271,884 | +0.05(+0.47%) |
Jan 14, 2005 | 11.24 | 11.35 | 11.22 | 11.29 | 4,849,021 | +0.05(+0.41%) |
Jan 13, 2005 | 11.49 | 11.55 | 11.21 | 11.24 | 5,434,818 | -0.24(-2.08%) |
Jan 12, 2005 | 11.42 | 11.50 | 11.36 | 11.48 | 2,017,463 | +0.06(+0.52%) |
Jan 11, 2005 | 11.36 | 11.42 | 11.30 | 11.42 | 3,548,820 | +0.03(+0.29%) |
Jan 10, 2005 | 11.32 | 11.46 | 11.32 | 11.39 | 2,624,645 | +0.07(+0.59%) |
Jan 07, 2005 | 11.45 | 11.48 | 11.29 | 11.32 | 3,228,815 | -0.11(-0.99%) |
Jan 06, 2005 | 11.44 | 11.51 | 11.34 | 11.44 | 2,197,419 | +0.00(+0.00%) |
Jan 05, 2005 | 11.62 | 11.75 | 11.43 | 11.44 | 1,608,308 | -0.19(-1.60%) |
Jan 04, 2005 | 11.63 | 11.84 | 11.62 | 11.62 | 3,940,356 | -0.01(-0.11%) |
Jan 03, 2005 | 11.92 | 11.93 | 11.62 | 11.63 | 4,074,532 | -0.28(-2.34%) |
Dec 31, 2004 | 12.12 | 12.12 | 11.90 | 11.91 | 2,193,805 | -0.13(-1.10%) |
Dec 30, 2004 | 11.97 | 12.10 | 11.85 | 12.05 | 2,090,801 | +0.09(+0.78%) |
Dec 29, 2004 | 11.75 | 11.98 | 11.75 | 11.95 | 6,517,264 | +0.21(+1.75%) |
Dec 28, 2004 | 11.59 | 11.75 | 11.49 | 11.75 | 3,764,165 | +0.11(+0.97%) |
Dec 27, 2004 | 11.71 | 11.72 | 11.56 | 11.63 | 2,396,350 | -0.09(-0.74%) |
Dec 23, 2004 | 11.59 | 11.75 | 11.47 | 11.72 | 1,783,445 | +0.14(+1.20%) |
Dec 22, 2004 | 11.55 | 11.65 | 11.48 | 11.58 | 2,554,620 | -0.01(-0.06%) |
Dec 21, 2004 | 11.45 | 11.69 | 11.24 | 11.59 | 5,586,162 | +0.13(+1.10%) |
Dec 20, 2004 | 11.42 | 11.71 | 11.40 | 11.46 | 5,254,561 | +0.05(+0.47%) |
Dec 17, 2004 | 11.22 | 11.61 | 11.21 | 11.41 | 6,591,355 | +0.19(+1.66%) |
Dec 16, 2004 | 11.12 | 11.53 | 11.02 | 11.22 | 13,084,676 | +0.15(+1.32%) |
Dec 15, 2004 | 10.88 | 11.10 | 10.78 | 11.08 | 7,379,999 | +0.25(+2.33%) |
Dec 14, 2004 | 10.72 | 10.83 | 10.62 | 10.82 | 5,739,463 | +0.15(+1.37%) |
Dec 13, 2004 | 10.49 | 10.68 | 10.36 | 10.68 | 4,663,643 | +0.29(+2.75%) |
Dec 10, 2004 | 10.26 | 10.52 | 10.21 | 10.39 | 3,836,599 | +0.13(+1.29%) |
Dec 09, 2004 | 10.20 | 10.35 | 10.09 | 10.26 | 3,987,039 | +0.06(+0.59%) |
Dec 08, 2004 | 10.17 | 10.33 | 10.16 | 10.20 | 2,635,638 | +0.03(+0.33%) |
Dec 07, 2004 | 10.19 | 10.35 | 10.17 | 10.17 | 3,024,463 | +0.01(+0.06%) |
Dec 06, 2004 | 10.28 | 10.34 | 10.13 | 10.16 | 4,245,754 | -0.15(-1.42%) |
Dec 03, 2004 | 10.49 | 10.55 | 10.27 | 10.31 | 2,665,003 | -0.22(-2.08%) |
Dec 02, 2004 | 10.36 | 10.59 | 10.28 | 10.53 | 5,151,106 | +0.13(+1.21%) |
Dec 01, 2004 | 10.35 | 10.40 | 10.14 | 10.40 | 3,938,248 | +0.06(+0.58%) |
Nov 30, 2004 | 10.36 | 10.41 | 10.27 | 10.34 | 3,602,280 | -0.05(-0.51%) |
Nov 29, 2004 | 10.29 | 10.44 | 10.27 | 10.39 | 3,742,631 | +0.16(+1.56%) |
Nov 26, 2004 | 10.21 | 10.30 | 10.17 | 10.23 | 1,004,891 | +0.00(+0.00%) |
Nov 24, 2004 | 10.29 | 10.34 | 10.16 | 10.23 | 4,213,980 | -0.04(-0.39%) |
Nov 23, 2004 | 10.43 | 10.51 | 10.16 | 10.27 | 5,752,264 | -0.25(-2.34%) |
Nov 22, 2004 | 10.27 | 10.62 | 10.17 | 10.52 | 8,614,692 | +0.33(+3.19%) |
Nov 19, 2004 | 10.25 | 10.45 | 9.861 | 10.19 | 30,335,746 | +1.08(+11.80%) |
Nov 18, 2004 | 9.297 | 9.297 | 9.058 | 9.117 | 3,630,440 | -0.24(-2.56%) |
Nov 17, 2004 | 9.350 | 9.529 | 9.277 | 9.356 | 2,965,281 | +0.06(+0.64%) |
Nov 16, 2004 | 9.277 | 9.396 | 9.171 | 9.297 | 3,893,974 | -0.01(-0.14%) |
Nov 15, 2004 | 8.765 | 9.343 | 8.633 | 9.310 | 14,203,264 | +0.38(+4.24%) |
Nov 12, 2004 | 9.430 | 9.430 | 8.925 | 8.931 | 11,126,093 | -0.50(-5.28%) |
Nov 11, 2004 | 9.463 | 9.596 | 9.390 | 9.430 | 2,394,844 | -0.03(-0.35%) |
Nov 10, 2004 | 9.529 | 9.562 | 9.383 | 9.463 | 3,544,303 | -0.11(-1.18%) |
Nov 09, 2004 | 9.436 | 9.669 | 9.430 | 9.576 | 4,983,347 | -0.33(-3.29%) |
Nov 08, 2004 | 9.928 | 9.954 | 9.881 | 9.901 | 2,927,182 | +0.00(+0.00%) |
Nov 05, 2004 | 9.961 | 9.981 | 9.689 | 9.901 | 3,960,083 | +0.05(+0.54%) |
Nov 04, 2004 | 9.596 | 10.01 | 9.483 | 9.848 | 4,955,789 | +0.41(+4.29%) |
Nov 03, 2004 | 9.516 | 9.815 | 9.257 | 9.443 | 5,214,956 | +0.15(+1.57%) |
Nov 02, 2004 | 9.151 | 9.297 | 9.104 | 9.297 | 3,526,683 | +0.19(+2.12%) |