Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.55 | 11.76 | 11.55 | 11.70 | 136,052 | +0.13(+1.12%) |
Jan 28, 2005 | 11.61 | 11.63 | 11.50 | 11.57 | 146,534 | -0.05(-0.42%) |
Jan 27, 2005 | 11.48 | 11.85 | 11.47 | 11.62 | 175,306 | +0.16(+1.41%) |
Jan 26, 2005 | 11.50 | 11.57 | 11.46 | 11.46 | 167,723 | -0.04(-0.31%) |
Jan 25, 2005 | 11.49 | 11.57 | 11.45 | 11.50 | 183,559 | +0.04(+0.39%) |
Jan 24, 2005 | 11.63 | 11.63 | 11.43 | 11.45 | 273,442 | -0.17(-1.43%) |
Jan 21, 2005 | 11.57 | 11.64 | 11.50 | 11.62 | 212,330 | +0.09(+0.74%) |
Jan 20, 2005 | 11.66 | 11.71 | 11.46 | 11.53 | 217,237 | -0.15(-1.31%) |
Jan 19, 2005 | 11.59 | 11.78 | 11.52 | 11.68 | 388,529 | +0.13(+1.13%) |
Jan 18, 2005 | 11.39 | 11.63 | 11.34 | 11.55 | 336,562 | +0.17(+1.46%) |
Jan 14, 2005 | 11.40 | 11.47 | 11.36 | 11.39 | 472,168 | -0.02(-0.20%) |
Jan 13, 2005 | 11.53 | 11.53 | 11.34 | 11.41 | 406,818 | -0.09(-0.74%) |
Jan 12, 2005 | 11.37 | 11.50 | 11.28 | 11.50 | 424,884 | +0.09(+0.75%) |
Jan 11, 2005 | 11.52 | 11.52 | 11.23 | 11.41 | 215,676 | -0.13(-1.16%) |
Jan 10, 2005 | 11.34 | 11.63 | 11.24 | 11.55 | 531,049 | +0.16(+1.38%) |
Jan 07, 2005 | 11.42 | 11.48 | 11.39 | 11.39 | 372,693 | -0.03(-0.27%) |
Jan 06, 2005 | 11.43 | 11.52 | 11.36 | 11.42 | 485,104 | -0.01(-0.12%) |
Jan 05, 2005 | 11.43 | 11.56 | 11.37 | 11.43 | 779,066 | +0.00(+0.00%) |
Jan 04, 2005 | 11.37 | 11.48 | 11.37 | 11.43 | 581,233 | +0.09(+0.79%) |
Jan 03, 2005 | 11.21 | 11.48 | 11.19 | 11.34 | 633,869 | +0.12(+1.08%) |
Dec 31, 2004 | 11.14 | 11.32 | 11.03 | 11.22 | 407,264 | +0.09(+0.77%) |
Dec 30, 2004 | 11.21 | 11.43 | 11.14 | 11.14 | 527,258 | -0.08(-0.72%) |
Dec 29, 2004 | 10.40 | 11.25 | 10.40 | 11.22 | 1,224,024 | +0.77(+7.34%) |
Dec 28, 2004 | 9.909 | 10.45 | 9.909 | 10.45 | 366,225 | +0.53(+5.33%) |
Dec 27, 2004 | 10.20 | 10.24 | 9.873 | 9.922 | 174,637 | -0.35(-3.41%) |
Dec 23, 2004 | 10.33 | 10.33 | 10.16 | 10.27 | 84,084 | -0.06(-0.56%) |
Dec 22, 2004 | 10.34 | 10.38 | 10.27 | 10.33 | 97,243 | -0.01(-0.09%) |
Dec 21, 2004 | 10.39 | 10.49 | 10.22 | 10.34 | 187,573 | -0.01(-0.09%) |
Dec 20, 2004 | 10.47 | 10.50 | 10.27 | 10.35 | 130,699 | -0.19(-1.79%) |
Dec 17, 2004 | 10.51 | 10.55 | 10.28 | 10.54 | 170,845 | +0.04(+0.43%) |
Dec 16, 2004 | 10.68 | 10.71 | 10.38 | 10.49 | 139,843 | -0.24(-2.26%) |
Dec 15, 2004 | 10.73 | 10.78 | 10.67 | 10.73 | 136,498 | -0.03(-0.25%) |
Dec 14, 2004 | 10.71 | 10.77 | 10.68 | 10.76 | 158,355 | +0.00(+0.00%) |
Dec 13, 2004 | 10.65 | 10.81 | 10.63 | 10.76 | 288,609 | +0.09(+0.84%) |
Dec 10, 2004 | 10.83 | 10.83 | 10.49 | 10.67 | 392,321 | -0.09(-0.83%) |
Dec 09, 2004 | 10.55 | 10.76 | 10.54 | 10.76 | 232,627 | +0.14(+1.31%) |
Dec 08, 2004 | 10.54 | 10.67 | 10.54 | 10.62 | 148,096 | +0.09(+0.81%) |
Dec 07, 2004 | 10.57 | 10.69 | 10.54 | 10.54 | 267,420 | -0.05(-0.47%) |
Dec 06, 2004 | 10.51 | 10.63 | 10.45 | 10.59 | 142,520 | +0.07(+0.68%) |
Dec 03, 2004 | 10.62 | 10.62 | 10.48 | 10.51 | 147,873 | -0.07(-0.64%) |
Dec 02, 2004 | 10.76 | 10.77 | 10.52 | 10.58 | 93,006 | -0.22(-2.07%) |
Dec 01, 2004 | 10.42 | 10.85 | 10.42 | 10.81 | 261,844 | +0.32(+3.08%) |
Nov 30, 2004 | 10.45 | 10.53 | 10.42 | 10.48 | 107,503 | +0.03(+0.30%) |
Nov 29, 2004 | 10.31 | 10.49 | 10.29 | 10.45 | 100,589 | +0.15(+1.48%) |
Nov 26, 2004 | 10.33 | 10.35 | 10.29 | 10.30 | 32,786 | -0.08(-0.73%) |
Nov 24, 2004 | 10.35 | 10.38 | 10.29 | 10.38 | 111,295 | +0.02(+0.22%) |
Nov 23, 2004 | 10.30 | 10.41 | 10.19 | 10.35 | 133,598 | +0.00(+0.00%) |
Nov 22, 2004 | 10.25 | 10.36 | 10.18 | 10.35 | 130,030 | +0.10(+1.01%) |
Nov 19, 2004 | 10.27 | 10.32 | 10.20 | 10.25 | 78,508 | -0.04(-0.35%) |
Nov 18, 2004 | 10.37 | 10.40 | 10.21 | 10.29 | 119,101 | -0.12(-1.12%) |
Nov 17, 2004 | 10.29 | 10.51 | 10.29 | 10.40 | 131,814 | +0.18(+1.80%) |
Nov 16, 2004 | 10.50 | 10.50 | 10.22 | 10.22 | 116,202 | -0.23(-2.19%) |
Nov 15, 2004 | 10.51 | 10.51 | 10.37 | 10.45 | 110,849 | -0.09(-0.81%) |
Nov 12, 2004 | 10.47 | 10.53 | 10.36 | 10.53 | 51,967 | +0.04(+0.38%) |
Nov 11, 2004 | 10.53 | 10.53 | 10.47 | 10.49 | 102,150 | -0.04(-0.38%) |
Nov 10, 2004 | 10.30 | 10.74 | 10.22 | 10.53 | 185,566 | +0.26(+2.53%) |
Nov 09, 2004 | 10.22 | 10.33 | 10.20 | 10.27 | 112,410 | +0.05(+0.53%) |
Nov 08, 2004 | 10.28 | 10.33 | 10.20 | 10.22 | 123,562 | -0.06(-0.57%) |
Nov 05, 2004 | 10.37 | 10.51 | 10.28 | 10.28 | 130,699 | -0.07(-0.65%) |
Nov 04, 2004 | 10.31 | 10.38 | 10.21 | 10.34 | 224,151 | +0.03(+0.30%) |
Nov 03, 2004 | 10.27 | 10.42 | 10.27 | 10.31 | 223,036 | +0.11(+1.10%) |
Nov 02, 2004 | 10.28 | 10.31 | 10.14 | 10.20 | 136,052 | -0.13(-1.22%) |