Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.18 | 11.55 | 11.16 | 11.49 | 3,274,342 | +0.30(+2.71%) |
Jan 28, 2005 | 11.09 | 11.19 | 11.09 | 11.19 | 1,418,361 | +0.08(+0.72%) |
Jan 27, 2005 | 10.74 | 11.15 | 10.74 | 11.11 | 1,802,435 | +0.26(+2.43%) |
Jan 26, 2005 | 10.79 | 10.86 | 10.73 | 10.84 | 816,721 | +0.09(+0.84%) |
Jan 25, 2005 | 10.62 | 10.89 | 10.62 | 10.75 | 762,499 | -0.08(-0.72%) |
Jan 24, 2005 | 10.93 | 11.01 | 10.82 | 10.83 | 546,514 | -0.08(-0.75%) |
Jan 21, 2005 | 10.88 | 10.99 | 10.83 | 10.91 | 956,795 | -0.02(-0.20%) |
Jan 20, 2005 | 10.96 | 10.97 | 10.83 | 10.94 | 1,146,121 | -0.02(-0.20%) |
Jan 19, 2005 | 11.02 | 11.08 | 10.93 | 10.96 | 1,044,454 | -0.09(-0.78%) |
Jan 18, 2005 | 10.89 | 11.10 | 10.88 | 11.04 | 1,045,358 | +0.10(+0.89%) |
Jan 14, 2005 | 10.87 | 10.95 | 10.78 | 10.95 | 738,099 | +0.05(+0.49%) |
Jan 13, 2005 | 10.83 | 10.96 | 10.73 | 10.89 | 1,080,602 | +0.03(+0.31%) |
Jan 12, 2005 | 10.59 | 10.94 | 10.58 | 10.86 | 1,583,287 | +0.08(+0.76%) |
Jan 11, 2005 | 10.74 | 10.87 | 10.66 | 10.78 | 1,782,554 | -0.18(-1.62%) |
Jan 10, 2005 | 10.87 | 11.10 | 10.65 | 10.95 | 2,380,805 | +0.08(+0.75%) |
Jan 07, 2005 | 10.42 | 11.00 | 10.42 | 10.87 | 4,424,982 | +0.58(+5.68%) |
Jan 06, 2005 | 9.959 | 10.34 | 9.955 | 10.29 | 1,515,510 | +0.39(+3.98%) |
Jan 05, 2005 | 10.18 | 10.18 | 9.895 | 9.895 | 981,421 | -0.29(-2.80%) |
Jan 04, 2005 | 10.28 | 10.35 | 10.16 | 10.18 | 1,464,902 | -0.10(-0.99%) |
Jan 03, 2005 | 10.30 | 10.36 | 10.24 | 10.28 | 1,209,154 | -0.01(-0.11%) |
Dec 31, 2004 | 10.31 | 10.38 | 10.26 | 10.29 | 525,729 | -0.04(-0.41%) |
Dec 30, 2004 | 10.22 | 10.39 | 10.22 | 10.34 | 781,477 | +0.10(+0.93%) |
Dec 29, 2004 | 10.28 | 10.29 | 10.18 | 10.24 | 384,525 | +0.02(+0.15%) |
Dec 28, 2004 | 10.25 | 10.26 | 10.11 | 10.22 | 1,074,954 | -0.03(-0.28%) |
Dec 27, 2004 | 10.18 | 10.33 | 10.15 | 10.25 | 588,084 | +0.06(+0.63%) |
Dec 23, 2004 | 10.18 | 10.22 | 10.17 | 10.19 | 404,633 | +0.02(+0.15%) |
Dec 22, 2004 | 10.19 | 10.37 | 10.16 | 10.17 | 798,421 | -0.02(-0.17%) |
Dec 21, 2004 | 10.13 | 10.26 | 10.12 | 10.19 | 1,047,391 | +0.03(+0.26%) |
Dec 20, 2004 | 10.24 | 10.24 | 10.12 | 10.16 | 2,408,594 | -0.42(-3.95%) |
Dec 17, 2004 | 10.39 | 10.58 | 10.33 | 10.58 | 1,623,954 | +0.19(+1.85%) |
Dec 16, 2004 | 10.36 | 10.51 | 10.31 | 10.39 | 741,940 | +0.03(+0.32%) |
Dec 15, 2004 | 10.26 | 10.36 | 10.25 | 10.36 | 1,072,921 | -0.04(-0.34%) |
Dec 14, 2004 | 10.21 | 10.39 | 10.21 | 10.39 | 881,788 | +0.14(+1.38%) |
Dec 13, 2004 | 10.19 | 10.30 | 10.17 | 10.25 | 431,970 | +0.06(+0.57%) |
Dec 10, 2004 | 10.14 | 10.22 | 10.12 | 10.19 | 427,903 | +0.01(+0.13%) |
Dec 09, 2004 | 10.16 | 10.18 | 10.11 | 10.18 | 834,343 | +0.01(+0.11%) |
Dec 08, 2004 | 10.09 | 10.20 | 10.09 | 10.17 | 1,278,287 | +0.09(+0.86%) |
Dec 07, 2004 | 10.17 | 10.19 | 10.04 | 10.08 | 860,325 | -0.07(-0.65%) |
Dec 06, 2004 | 10.20 | 10.22 | 10.01 | 10.15 | 560,295 | -0.06(-0.54%) |
Dec 03, 2004 | 10.09 | 10.26 | 10.07 | 10.20 | 663,543 | +0.07(+0.70%) |
Dec 02, 2004 | 10.03 | 10.18 | 10.03 | 10.13 | 896,925 | +0.12(+1.17%) |
Dec 01, 2004 | 9.882 | 10.02 | 9.882 | 10.02 | 847,673 | +0.12(+1.25%) |
Nov 30, 2004 | 9.835 | 9.893 | 9.824 | 9.893 | 1,313,532 | +0.00(+0.02%) |
Nov 29, 2004 | 9.875 | 9.915 | 9.797 | 9.890 | 778,314 | +0.00(+0.04%) |
Nov 26, 2004 | 9.957 | 9.997 | 9.870 | 9.886 | 177,803 | -0.07(-0.71%) |
Nov 24, 2004 | 9.716 | 9.970 | 9.713 | 9.957 | 1,529,969 | +0.28(+2.86%) |
Nov 23, 2004 | 9.516 | 9.749 | 9.490 | 9.680 | 1,909,524 | +0.16(+1.72%) |
Nov 22, 2004 | 9.317 | 9.516 | 9.302 | 9.516 | 1,004,691 | +0.21(+2.28%) |
Nov 19, 2004 | 9.466 | 9.472 | 9.260 | 9.304 | 1,221,806 | -0.16(-1.71%) |
Nov 18, 2004 | 9.572 | 9.583 | 9.439 | 9.466 | 1,431,917 | -0.11(-1.11%) |
Nov 17, 2004 | 9.545 | 9.649 | 9.530 | 9.572 | 1,036,999 | +0.07(+0.75%) |
Nov 16, 2004 | 9.561 | 9.561 | 9.395 | 9.501 | 803,166 | -0.09(-0.92%) |
Nov 15, 2004 | 9.627 | 9.662 | 9.490 | 9.589 | 563,007 | -0.05(-0.53%) |
Nov 12, 2004 | 9.510 | 9.671 | 9.373 | 9.640 | 1,111,328 | +0.17(+1.80%) |
Nov 11, 2004 | 9.304 | 9.512 | 9.304 | 9.470 | 1,055,977 | +0.14(+1.54%) |
Nov 10, 2004 | 9.534 | 9.534 | 9.233 | 9.326 | 1,272,639 | -0.13(-1.38%) |
Nov 09, 2004 | 9.461 | 9.592 | 9.392 | 9.457 | 1,402,773 | +0.06(+0.64%) |
Nov 08, 2004 | 9.501 | 9.565 | 9.277 | 9.397 | 2,165,950 | -0.17(-1.83%) |
Nov 05, 2004 | 9.826 | 9.828 | 9.492 | 9.572 | 2,306,250 | -0.27(-2.77%) |
Nov 04, 2004 | 9.198 | 9.906 | 9.198 | 9.844 | 3,455,986 | +0.65(+7.05%) |
Nov 03, 2004 | 9.273 | 9.353 | 9.153 | 9.195 | 1,969,620 | +0.07(+0.73%) |
Nov 02, 2004 | 8.906 | 9.129 | 8.864 | 9.129 | 1,661,232 | +0.27(+3.02%) |