Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.95 | 11.26 | 10.95 | 11.23 | 1,829,818 | +0.37(+3.38%) |
Jan 28, 2005 | 10.86 | 10.97 | 10.82 | 10.86 | 835,370 | -0.01(-0.10%) |
Jan 27, 2005 | 10.75 | 10.97 | 10.75 | 10.87 | 982,788 | +0.08(+0.70%) |
Jan 26, 2005 | 10.75 | 10.86 | 10.74 | 10.80 | 1,478,624 | +0.05(+0.44%) |
Jan 25, 2005 | 10.84 | 10.98 | 10.73 | 10.75 | 1,482,788 | -0.04(-0.33%) |
Jan 24, 2005 | 10.76 | 10.85 | 10.74 | 10.78 | 1,410,884 | +0.10(+0.91%) |
Jan 21, 2005 | 10.90 | 10.95 | 10.59 | 10.69 | 2,264,577 | -0.10(-0.94%) |
Jan 20, 2005 | 10.95 | 10.97 | 10.66 | 10.79 | 4,234,596 | +0.38(+3.63%) |
Jan 19, 2005 | 10.74 | 10.76 | 10.41 | 10.41 | 1,411,994 | -0.35(-3.28%) |
Jan 18, 2005 | 10.68 | 10.84 | 10.65 | 10.76 | 1,426,986 | +0.07(+0.64%) |
Jan 14, 2005 | 10.57 | 10.72 | 10.54 | 10.69 | 717,102 | +0.17(+1.61%) |
Jan 13, 2005 | 10.66 | 10.73 | 10.51 | 10.53 | 1,031,094 | -0.13(-1.18%) |
Jan 12, 2005 | 10.68 | 10.72 | 10.51 | 10.65 | 1,188,785 | +0.01(+0.14%) |
Jan 11, 2005 | 10.62 | 10.64 | 10.43 | 10.64 | 1,922,544 | +0.02(+0.17%) |
Jan 10, 2005 | 10.62 | 10.67 | 10.54 | 10.62 | 1,247,919 | -0.00(-0.03%) |
Jan 07, 2005 | 10.77 | 10.81 | 10.59 | 10.62 | 1,198,502 | -0.08(-0.71%) |
Jan 06, 2005 | 10.53 | 10.72 | 10.50 | 10.70 | 2,001,667 | +0.11(+1.05%) |
Jan 05, 2005 | 10.77 | 10.91 | 10.59 | 10.59 | 2,129,652 | -0.25(-2.29%) |
Jan 04, 2005 | 11.04 | 11.06 | 10.78 | 10.83 | 1,478,346 | -0.17(-1.51%) |
Jan 03, 2005 | 11.22 | 11.27 | 10.98 | 11.00 | 1,095,225 | -0.16(-1.42%) |
Dec 31, 2004 | 11.20 | 11.30 | 11.12 | 11.16 | 706,552 | +0.01(+0.10%) |
Dec 30, 2004 | 11.11 | 11.22 | 11.11 | 11.15 | 847,030 | +0.01(+0.10%) |
Dec 29, 2004 | 11.20 | 11.29 | 11.08 | 11.14 | 729,873 | -0.10(-0.90%) |
Dec 28, 2004 | 11.10 | 11.40 | 11.10 | 11.24 | 767,074 | +0.14(+1.23%) |
Dec 27, 2004 | 11.11 | 11.19 | 11.05 | 11.10 | 504,164 | -0.03(-0.29%) |
Dec 23, 2004 | 11.05 | 11.17 | 10.97 | 11.13 | 898,945 | +0.10(+0.91%) |
Dec 22, 2004 | 10.95 | 11.12 | 10.95 | 11.03 | 625,764 | +0.02(+0.16%) |
Dec 21, 2004 | 10.97 | 11.09 | 10.86 | 11.01 | 1,008,052 | +0.07(+0.62%) |
Dec 20, 2004 | 11.21 | 11.29 | 10.92 | 10.95 | 1,577,736 | -0.26(-2.35%) |
Dec 17, 2004 | 11.12 | 11.34 | 11.11 | 11.21 | 1,800,668 | +0.06(+0.55%) |
Dec 16, 2004 | 11.19 | 11.19 | 11.02 | 11.15 | 1,073,016 | -0.04(-0.39%) |
Dec 15, 2004 | 11.18 | 11.28 | 11.13 | 11.19 | 1,126,042 | -0.05(-0.42%) |
Dec 14, 2004 | 11.08 | 11.31 | 11.06 | 11.24 | 1,247,641 | +0.18(+1.63%) |
Dec 13, 2004 | 11.09 | 11.09 | 10.93 | 11.06 | 760,689 | +0.06(+0.52%) |
Dec 10, 2004 | 10.81 | 11.03 | 10.79 | 11.00 | 630,483 | +0.13(+1.16%) |
Dec 09, 2004 | 10.77 | 10.89 | 10.69 | 10.87 | 597,446 | +0.09(+0.87%) |
Dec 08, 2004 | 10.70 | 10.82 | 10.68 | 10.78 | 927,818 | +0.08(+0.77%) |
Dec 07, 2004 | 10.87 | 10.89 | 10.70 | 10.70 | 596,335 | -0.17(-1.53%) |
Dec 06, 2004 | 10.88 | 10.93 | 10.76 | 10.86 | 1,173,515 | -0.08(-0.72%) |
Dec 03, 2004 | 10.86 | 10.98 | 10.82 | 10.94 | 981,400 | +0.03(+0.26%) |
Dec 02, 2004 | 10.72 | 10.95 | 10.71 | 10.91 | 1,706,831 | +0.08(+0.73%) |
Dec 01, 2004 | 10.64 | 10.84 | 10.59 | 10.83 | 609,939 | +0.18(+1.69%) |
Nov 30, 2004 | 10.65 | 10.65 | 10.53 | 10.65 | 644,642 | -0.02(-0.17%) |
Nov 29, 2004 | 10.58 | 10.79 | 10.49 | 10.67 | 942,255 | +0.15(+1.47%) |
Nov 26, 2004 | 10.55 | 10.63 | 10.52 | 10.52 | 278,179 | -0.03(-0.31%) |
Nov 24, 2004 | 10.46 | 10.55 | 10.44 | 10.55 | 559,134 | +0.08(+0.72%) |
Nov 23, 2004 | 10.42 | 10.49 | 10.35 | 10.47 | 608,829 | -0.02(-0.17%) |
Nov 22, 2004 | 10.42 | 10.49 | 10.34 | 10.49 | 1,040,534 | +0.09(+0.83%) |
Nov 19, 2004 | 10.75 | 10.77 | 10.39 | 10.41 | 1,132,705 | -0.29(-2.73%) |
Nov 18, 2004 | 10.75 | 10.75 | 10.59 | 10.70 | 1,126,319 | -0.09(-0.80%) |
Nov 17, 2004 | 10.61 | 10.86 | 10.61 | 10.78 | 945,586 | +0.23(+2.18%) |
Nov 16, 2004 | 10.61 | 10.61 | 10.47 | 10.55 | 645,475 | -0.05(-0.51%) |
Nov 15, 2004 | 10.70 | 10.76 | 10.55 | 10.61 | 1,309,273 | -0.09(-0.84%) |
Nov 12, 2004 | 10.62 | 10.70 | 10.52 | 10.70 | 971,128 | +0.09(+0.81%) |
Nov 11, 2004 | 10.44 | 10.62 | 10.37 | 10.61 | 1,076,902 | +0.22(+2.08%) |
Nov 10, 2004 | 10.39 | 10.47 | 10.33 | 10.40 | 1,505,276 | +0.00(+0.03%) |
Nov 09, 2004 | 10.58 | 10.65 | 10.36 | 10.39 | 2,133,261 | -0.22(-2.07%) |
Nov 08, 2004 | 10.63 | 10.68 | 10.51 | 10.61 | 3,977,793 | -0.05(-0.44%) |
Nov 05, 2004 | 10.23 | 10.72 | 10.14 | 10.66 | 3,566,633 | +0.38(+3.68%) |
Nov 04, 2004 | 9.905 | 10.32 | 9.779 | 10.28 | 3,245,144 | +0.37(+3.74%) |
Nov 03, 2004 | 9.743 | 9.960 | 9.743 | 9.909 | 2,328,986 | +0.28(+2.96%) |
Nov 02, 2004 | 9.520 | 9.653 | 9.491 | 9.625 | 1,360,911 | +0.10(+1.10%) |