Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.68 | 11.68 | 11.67 | 11.68 | 6,366 | +0.08(+0.68%) |
Jan 28, 2005 | 11.31 | 11.74 | 11.31 | 11.60 | 48,354 | +0.35(+3.11%) |
Jan 27, 2005 | 10.63 | 11.41 | 10.63 | 11.25 | 131,421 | +0.62(+5.84%) |
Jan 26, 2005 | 10.61 | 10.63 | 10.61 | 10.63 | 4,092 | +0.03(+0.25%) |
Jan 25, 2005 | 10.64 | 10.64 | 10.60 | 10.60 | 454 | +0.01(+0.12%) |
Jan 24, 2005 | 10.49 | 10.60 | 10.49 | 10.59 | 9,094 | +0.10(+0.94%) |
Jan 21, 2005 | 10.47 | 10.49 | 10.47 | 10.49 | 6,972 | +0.03(+0.32%) |
Jan 20, 2005 | 10.49 | 10.49 | 10.42 | 10.46 | 1,970 | -0.03(-0.31%) |
Jan 19, 2005 | 10.42 | 10.49 | 10.39 | 10.49 | 31,225 | +0.06(+0.57%) |
Jan 18, 2005 | 10.46 | 10.46 | 10.42 | 10.43 | 4,850 | -0.06(-0.57%) |
Jan 14, 2005 | 10.56 | 10.60 | 10.49 | 10.49 | 3,183 | -0.07(-0.69%) |
Jan 13, 2005 | 10.56 | 10.56 | 10.54 | 10.56 | 9,246 | +0.01(+0.13%) |
Jan 12, 2005 | 10.41 | 10.56 | 10.29 | 10.55 | 89,887 | +0.15(+1.40%) |
Jan 11, 2005 | 10.35 | 10.43 | 10.34 | 10.40 | 7,427 | +0.05(+0.45%) |
Jan 10, 2005 | 10.42 | 10.42 | 10.35 | 10.36 | 2,728 | -0.08(-0.76%) |
Jan 07, 2005 | 10.40 | 10.44 | 10.31 | 10.44 | 6,214 | +0.08(+0.76%) |
Jan 06, 2005 | 10.29 | 10.36 | 10.29 | 10.36 | 7,427 | +0.00(+0.00%) |
Jan 05, 2005 | 10.42 | 10.42 | 10.36 | 10.36 | 2,122 | +0.00(+0.00%) |
Jan 04, 2005 | 10.42 | 10.44 | 10.36 | 10.36 | 3,334 | -0.05(-0.44%) |
Jan 03, 2005 | 10.44 | 10.47 | 10.31 | 10.40 | 65,786 | -0.03(-0.25%) |
Dec 31, 2004 | 10.43 | 10.67 | 10.33 | 10.43 | 18,038 | +0.01(+0.06%) |
Dec 30, 2004 | 10.38 | 10.43 | 10.37 | 10.42 | 14,551 | +0.05(+0.51%) |
Dec 29, 2004 | 10.40 | 10.40 | 10.36 | 10.37 | 6,972 | -0.03(-0.25%) |
Dec 28, 2004 | 10.42 | 10.42 | 10.40 | 10.40 | 8,488 | -0.03(-0.32%) |
Dec 27, 2004 | 10.44 | 10.47 | 10.40 | 10.43 | 1,970 | -0.04(-0.38%) |
Dec 23, 2004 | 10.39 | 10.50 | 10.32 | 10.47 | 11,823 | +0.11(+1.02%) |
Dec 22, 2004 | 10.26 | 10.37 | 10.26 | 10.36 | 51,537 | +0.07(+0.71%) |
Dec 21, 2004 | 10.29 | 10.30 | 10.29 | 10.29 | 11,217 | +0.00(+0.00%) |
Dec 20, 2004 | 10.30 | 10.35 | 10.29 | 10.29 | 11,974 | +0.05(+0.52%) |
Dec 17, 2004 | 10.39 | 10.39 | 10.19 | 10.24 | 39,259 | -0.18(-1.77%) |
Dec 16, 2004 | 10.21 | 10.45 | 10.21 | 10.42 | 8,488 | +0.19(+1.87%) |
Dec 15, 2004 | 10.28 | 10.28 | 10.23 | 10.23 | 57,601 | -0.05(-0.51%) |
Dec 14, 2004 | 10.23 | 10.28 | 10.21 | 10.28 | 28,497 | +0.06(+0.58%) |
Dec 13, 2004 | 10.24 | 10.30 | 10.23 | 10.23 | 23,343 | -0.04(-0.39%) |
Dec 10, 2004 | 10.23 | 10.27 | 10.23 | 10.27 | 57,601 | +0.03(+0.32%) |
Dec 09, 2004 | 10.23 | 10.26 | 10.23 | 10.23 | 72,001 | +0.00(+0.00%) |
Dec 08, 2004 | 10.19 | 10.29 | 10.19 | 10.23 | 10,610 | -0.05(-0.51%) |
Dec 07, 2004 | 10.36 | 10.36 | 10.25 | 10.28 | 6,214 | -0.07(-0.64%) |
Dec 06, 2004 | 10.36 | 10.36 | 10.29 | 10.35 | 10,004 | -0.03(-0.25%) |
Dec 03, 2004 | 10.38 | 10.38 | 10.38 | 10.38 | 35,470 | +0.03(+0.25%) |
Dec 02, 2004 | 10.42 | 10.42 | 10.35 | 10.35 | 5,608 | -0.01(-0.06%) |
Dec 01, 2004 | 10.06 | 10.36 | 10.03 | 10.36 | 95,951 | +0.33(+3.29%) |
Nov 30, 2004 | 9.691 | 10.06 | 9.691 | 10.03 | 121,416 | +0.34(+3.47%) |
Nov 29, 2004 | 9.566 | 9.691 | 9.566 | 9.691 | 7,579 | +0.22(+2.30%) |
Nov 26, 2004 | 9.473 | 9.473 | 9.473 | 9.473 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 9.506 | 9.506 | 9.473 | 9.473 | 303 | +0.00(+0.00%) |
Nov 23, 2004 | 9.421 | 9.473 | 9.421 | 9.473 | 91,706 | +0.05(+0.56%) |
Nov 22, 2004 | 9.368 | 9.421 | 9.341 | 9.421 | 1,667 | -0.01(-0.07%) |
Nov 19, 2004 | 9.427 | 9.427 | 9.427 | 9.427 | 909 | +0.00(+0.00%) |
Nov 18, 2004 | 9.427 | 9.434 | 9.394 | 9.427 | 4,092 | -0.07(-0.76%) |
Nov 17, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 151 | +0.00(+0.00%) |
Nov 16, 2004 | 9.500 | 9.572 | 9.434 | 9.500 | 19,554 | +0.06(+0.63%) |
Nov 15, 2004 | 9.467 | 9.467 | 9.440 | 9.440 | 757 | -0.08(-0.83%) |
Nov 12, 2004 | 9.599 | 9.599 | 9.500 | 9.520 | 1,061 | -0.13(-1.37%) |
Nov 11, 2004 | 9.770 | 9.770 | 9.652 | 9.652 | 19,554 | -0.18(-1.81%) |
Nov 10, 2004 | 9.500 | 9.882 | 9.500 | 9.830 | 47,899 | +0.38(+4.05%) |
Nov 09, 2004 | 9.493 | 9.506 | 9.447 | 9.447 | 1,818 | -0.05(-0.49%) |
Nov 08, 2004 | 9.493 | 9.599 | 9.493 | 9.493 | 3,183 | +0.03(+0.35%) |
Nov 05, 2004 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 9.394 | 9.460 | 9.361 | 9.460 | 69,575 | +0.10(+1.06%) |
Nov 03, 2004 | 9.421 | 9.467 | 9.361 | 9.361 | 115,505 | -0.01(-0.14%) |
Nov 02, 2004 | 9.322 | 9.374 | 9.322 | 9.374 | 2,273 | +0.05(+0.50%) |