Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.46 | 10.65 | 10.33 | 10.63 | 88,703 | +0.28(+2.72%) |
Jan 28, 2005 | 10.37 | 10.39 | 10.25 | 10.34 | 268,253 | -0.03(-0.34%) |
Jan 27, 2005 | 10.40 | 10.49 | 10.36 | 10.38 | 126,938 | -0.14(-1.31%) |
Jan 26, 2005 | 10.39 | 10.56 | 10.35 | 10.52 | 140,205 | +0.15(+1.50%) |
Jan 25, 2005 | 10.42 | 10.49 | 10.32 | 10.36 | 114,897 | -0.05(-0.50%) |
Jan 24, 2005 | 10.50 | 10.54 | 10.41 | 10.41 | 100,122 | -0.15(-1.41%) |
Jan 21, 2005 | 10.61 | 10.65 | 10.50 | 10.56 | 59,493 | +0.05(+0.48%) |
Jan 20, 2005 | 10.57 | 10.59 | 10.51 | 10.51 | 80,484 | -0.05(-0.51%) |
Jan 19, 2005 | 10.66 | 10.75 | 10.57 | 10.57 | 74,161 | -0.14(-1.30%) |
Jan 18, 2005 | 10.56 | 10.80 | 10.56 | 10.71 | 79,576 | +0.12(+1.15%) |
Jan 14, 2005 | 10.53 | 10.65 | 10.53 | 10.58 | 163,417 | +0.03(+0.24%) |
Jan 13, 2005 | 10.68 | 10.68 | 10.50 | 10.56 | 198,062 | -0.11(-1.02%) |
Jan 12, 2005 | 10.65 | 10.68 | 10.54 | 10.67 | 123,903 | +0.10(+0.95%) |
Jan 11, 2005 | 10.56 | 10.67 | 10.54 | 10.57 | 95,970 | -0.06(-0.53%) |
Jan 10, 2005 | 10.66 | 10.75 | 10.57 | 10.62 | 161,712 | -0.03(-0.31%) |
Jan 07, 2005 | 10.72 | 10.72 | 10.61 | 10.66 | 120,042 | +0.01(+0.07%) |
Jan 06, 2005 | 10.70 | 10.78 | 10.53 | 10.65 | 111,340 | +0.05(+0.51%) |
Jan 05, 2005 | 10.69 | 10.79 | 10.59 | 10.59 | 142,574 | -0.16(-1.50%) |
Jan 04, 2005 | 10.78 | 10.85 | 10.66 | 10.76 | 136,803 | -0.09(-0.87%) |
Jan 03, 2005 | 11.08 | 11.08 | 10.78 | 10.85 | 167,201 | -0.13(-1.17%) |
Dec 31, 2004 | 11.06 | 11.12 | 10.95 | 10.98 | 106,063 | -0.13(-1.15%) |
Dec 30, 2004 | 11.09 | 11.16 | 11.02 | 11.11 | 159,482 | -0.00(-0.02%) |
Dec 29, 2004 | 11.29 | 11.29 | 11.10 | 11.11 | 79,483 | -0.13(-1.16%) |
Dec 28, 2004 | 11.19 | 11.28 | 11.18 | 11.24 | 69,160 | +0.08(+0.71%) |
Dec 27, 2004 | 11.19 | 11.25 | 11.08 | 11.16 | 183,740 | -0.02(-0.14%) |
Dec 23, 2004 | 11.09 | 11.18 | 11.06 | 11.17 | 105,289 | -0.02(-0.17%) |
Dec 22, 2004 | 11.29 | 11.29 | 11.09 | 11.19 | 92,386 | -0.06(-0.50%) |
Dec 21, 2004 | 10.99 | 11.26 | 10.97 | 11.25 | 92,644 | +0.16(+1.41%) |
Dec 20, 2004 | 11.04 | 11.19 | 11.04 | 11.09 | 138,321 | -0.09(-0.78%) |
Dec 17, 2004 | 11.29 | 11.29 | 11.13 | 11.18 | 179,095 | -0.01(-0.08%) |
Dec 16, 2004 | 11.25 | 11.28 | 11.17 | 11.19 | 164,127 | -0.10(-0.90%) |
Dec 15, 2004 | 11.02 | 11.32 | 11.02 | 11.29 | 150,450 | +0.07(+0.59%) |
Dec 14, 2004 | 11.01 | 11.22 | 10.98 | 11.22 | 230,965 | +0.07(+0.61%) |
Dec 13, 2004 | 11.17 | 11.21 | 11.11 | 11.16 | 130,579 | -0.01(-0.07%) |
Dec 10, 2004 | 11.21 | 11.30 | 11.06 | 11.16 | 134,708 | -0.02(-0.16%) |
Dec 09, 2004 | 11.06 | 11.41 | 11.06 | 11.18 | 485,156 | -0.05(-0.41%) |
Dec 08, 2004 | 11.07 | 11.23 | 11.07 | 11.23 | 263,481 | +0.15(+1.38%) |
Dec 07, 2004 | 11.12 | 11.17 | 11.04 | 11.07 | 265,287 | -0.07(-0.59%) |
Dec 06, 2004 | 11.13 | 11.18 | 11.12 | 11.14 | 230,707 | -0.00(-0.02%) |
Dec 03, 2004 | 11.09 | 11.16 | 11.09 | 11.14 | 470,189 | -0.03(-0.31%) |
Dec 02, 2004 | 10.93 | 11.18 | 10.82 | 11.18 | 145,289 | +0.13(+1.21%) |
Dec 01, 2004 | 10.91 | 11.04 | 10.84 | 11.04 | 380,641 | +0.19(+1.77%) |
Nov 30, 2004 | 10.81 | 10.89 | 10.81 | 10.85 | 105,031 | +0.05(+0.47%) |
Nov 29, 2004 | 10.89 | 11.01 | 10.78 | 10.80 | 244,384 | -0.03(-0.29%) |
Nov 26, 2004 | 10.84 | 10.87 | 10.79 | 10.83 | 26,580 | +0.00(+0.04%) |
Nov 24, 2004 | 10.73 | 10.84 | 10.72 | 10.83 | 180,385 | +0.09(+0.89%) |
Nov 23, 2004 | 10.62 | 10.75 | 10.59 | 10.73 | 148,385 | +0.15(+1.37%) |
Nov 22, 2004 | 10.62 | 10.63 | 10.58 | 10.59 | 139,869 | -0.02(-0.18%) |
Nov 19, 2004 | 10.52 | 10.63 | 10.52 | 10.61 | 154,579 | +0.01(+0.11%) |
Nov 18, 2004 | 10.58 | 10.60 | 10.57 | 10.60 | 104,257 | +0.10(+0.98%) |
Nov 17, 2004 | 10.51 | 10.64 | 10.46 | 10.49 | 136,772 | +0.04(+0.35%) |
Nov 16, 2004 | 10.46 | 10.54 | 10.45 | 10.46 | 120,256 | -0.13(-1.23%) |
Nov 15, 2004 | 10.65 | 10.65 | 10.46 | 10.59 | 123,869 | -0.06(-0.56%) |
Nov 12, 2004 | 10.43 | 10.65 | 10.43 | 10.65 | 134,192 | +0.12(+1.14%) |
Nov 11, 2004 | 10.36 | 10.53 | 10.30 | 10.53 | 58,064 | +0.19(+1.84%) |
Nov 10, 2004 | 10.27 | 10.34 | 10.20 | 10.34 | 81,289 | +0.17(+1.64%) |
Nov 09, 2004 | 10.07 | 10.17 | 10.02 | 10.17 | 122,579 | +0.13(+1.31%) |
Nov 08, 2004 | 10.16 | 10.17 | 9.953 | 10.04 | 161,546 | -0.10(-0.97%) |
Nov 05, 2004 | 9.953 | 10.17 | 9.953 | 10.14 | 94,450 | +0.02(+0.23%) |
Nov 04, 2004 | 9.972 | 10.12 | 9.905 | 10.11 | 94,708 | +0.14(+1.36%) |
Nov 03, 2004 | 9.988 | 10.07 | 9.909 | 9.978 | 114,837 | +0.02(+0.19%) |
Nov 02, 2004 | 10.06 | 10.06 | 9.905 | 9.959 | 113,289 | -0.09(-0.94%) |