Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.58 | 10.89 | 10.58 | 10.89 | 204,416 | +0.36(+3.45%) |
Jan 28, 2005 | 10.74 | 10.74 | 10.43 | 10.52 | 174,072 | -0.20(-1.90%) |
Jan 27, 2005 | 10.62 | 10.75 | 10.59 | 10.73 | 1,297,364 | +0.08(+0.78%) |
Jan 26, 2005 | 10.48 | 10.74 | 10.46 | 10.64 | 306,534 | +0.18(+1.74%) |
Jan 25, 2005 | 10.57 | 10.65 | 10.41 | 10.46 | 234,942 | -0.05(-0.52%) |
Jan 24, 2005 | 10.59 | 10.70 | 10.51 | 10.52 | 216,954 | -0.07(-0.68%) |
Jan 21, 2005 | 10.34 | 10.70 | 10.31 | 10.59 | 254,748 | +0.24(+2.29%) |
Jan 20, 2005 | 10.46 | 10.46 | 10.31 | 10.35 | 226,766 | -0.13(-1.26%) |
Jan 19, 2005 | 10.69 | 10.83 | 10.43 | 10.48 | 258,927 | -0.25(-2.31%) |
Jan 18, 2005 | 10.50 | 10.82 | 10.48 | 10.73 | 315,619 | +0.22(+2.09%) |
Jan 14, 2005 | 10.52 | 10.79 | 10.48 | 10.51 | 335,425 | +0.03(+0.26%) |
Jan 13, 2005 | 10.73 | 10.76 | 10.46 | 10.48 | 245,300 | -0.30(-2.81%) |
Jan 12, 2005 | 10.77 | 10.86 | 10.31 | 10.79 | 463,344 | +0.01(+0.05%) |
Jan 11, 2005 | 10.91 | 10.91 | 10.70 | 10.78 | 265,287 | -0.17(-1.51%) |
Jan 10, 2005 | 10.96 | 11.05 | 10.85 | 10.95 | 207,505 | -0.02(-0.15%) |
Jan 07, 2005 | 10.99 | 11.16 | 10.84 | 10.96 | 381,032 | +0.00(+0.00%) |
Jan 06, 2005 | 11.15 | 11.16 | 10.90 | 10.96 | 176,979 | -0.05(-0.45%) |
Jan 05, 2005 | 11.08 | 11.13 | 10.92 | 11.01 | 397,022 | -0.09(-0.84%) |
Jan 04, 2005 | 11.20 | 11.24 | 10.90 | 11.11 | 264,378 | -0.07(-0.59%) |
Jan 03, 2005 | 11.19 | 11.39 | 11.00 | 11.17 | 349,779 | -0.03(-0.30%) |
Dec 31, 2004 | 11.15 | 11.39 | 11.15 | 11.21 | 137,186 | -0.03(-0.24%) |
Dec 30, 2004 | 11.39 | 11.40 | 11.12 | 11.23 | 178,614 | -0.13(-1.16%) |
Dec 29, 2004 | 11.40 | 11.43 | 11.33 | 11.36 | 139,366 | -0.08(-0.72%) |
Dec 28, 2004 | 11.20 | 11.45 | 11.20 | 11.45 | 191,879 | +0.23(+2.01%) |
Dec 27, 2004 | 11.28 | 11.36 | 11.14 | 11.22 | 126,465 | -0.09(-0.83%) |
Dec 23, 2004 | 11.28 | 11.39 | 11.25 | 11.32 | 194,786 | +0.01(+0.05%) |
Dec 22, 2004 | 11.15 | 11.31 | 11.15 | 11.31 | 277,825 | +0.10(+0.93%) |
Dec 21, 2004 | 11.01 | 11.21 | 10.96 | 11.21 | 267,649 | +0.09(+0.84%) |
Dec 20, 2004 | 11.31 | 11.36 | 11.05 | 11.11 | 234,942 | -0.23(-1.99%) |
Dec 17, 2004 | 10.96 | 11.35 | 10.94 | 11.34 | 970,843 | +0.34(+3.10%) |
Dec 16, 2004 | 11.33 | 11.33 | 10.95 | 11.00 | 405,017 | -0.28(-2.44%) |
Dec 15, 2004 | 11.14 | 11.28 | 11.09 | 11.27 | 285,819 | +0.23(+2.09%) |
Dec 14, 2004 | 11.42 | 11.42 | 11.02 | 11.04 | 492,780 | -0.38(-3.33%) |
Dec 13, 2004 | 11.15 | 11.47 | 11.15 | 11.42 | 564,916 | +0.28(+2.47%) |
Dec 10, 2004 | 11.30 | 11.36 | 11.07 | 11.14 | 564,553 | -0.04(-0.39%) |
Dec 09, 2004 | 11.51 | 11.52 | 11.17 | 11.19 | 270,375 | -0.35(-3.05%) |
Dec 08, 2004 | 11.34 | 11.57 | 11.28 | 11.54 | 227,129 | +0.18(+1.55%) |
Dec 07, 2004 | 11.50 | 11.63 | 11.36 | 11.36 | 204,961 | -0.14(-1.20%) |
Dec 06, 2004 | 11.82 | 11.82 | 11.47 | 11.50 | 242,392 | -0.31(-2.65%) |
Dec 03, 2004 | 11.96 | 11.96 | 11.78 | 11.82 | 240,939 | -0.25(-2.10%) |
Dec 02, 2004 | 11.71 | 12.10 | 11.61 | 12.07 | 354,685 | +0.37(+3.20%) |
Dec 01, 2004 | 11.72 | 11.88 | 11.67 | 11.69 | 374,854 | +0.01(+0.09%) |
Nov 30, 2004 | 11.89 | 11.89 | 11.68 | 11.68 | 276,007 | -0.21(-1.76%) |
Nov 29, 2004 | 11.67 | 11.91 | 11.67 | 11.89 | 315,619 | +0.06(+0.51%) |
Nov 26, 2004 | 11.82 | 11.86 | 11.80 | 11.83 | 49,241 | +0.03(+0.23%) |
Nov 24, 2004 | 11.97 | 12.01 | 11.79 | 11.80 | 153,539 | -0.09(-0.74%) |
Nov 23, 2004 | 11.97 | 12.03 | 11.86 | 11.89 | 150,450 | -0.06(-0.51%) |
Nov 22, 2004 | 11.69 | 11.97 | 11.69 | 11.95 | 175,525 | +0.04(+0.37%) |
Nov 19, 2004 | 12.06 | 12.09 | 11.84 | 11.91 | 125,012 | -0.15(-1.23%) |
Nov 18, 2004 | 12.05 | 12.07 | 11.98 | 12.06 | 109,022 | +0.01(+0.05%) |
Nov 17, 2004 | 11.85 | 12.14 | 11.85 | 12.05 | 277,825 | +0.20(+1.72%) |
Nov 16, 2004 | 11.80 | 11.90 | 11.78 | 11.85 | 103,026 | -0.15(-1.24%) |
Nov 15, 2004 | 12.06 | 12.09 | 11.91 | 12.00 | 206,960 | -0.06(-0.50%) |
Nov 12, 2004 | 11.69 | 12.13 | 11.63 | 12.06 | 418,645 | +0.34(+2.86%) |
Nov 11, 2004 | 11.53 | 11.72 | 11.51 | 11.72 | 170,256 | +0.21(+1.87%) |
Nov 10, 2004 | 11.50 | 11.78 | 11.48 | 11.51 | 175,889 | +0.02(+0.14%) |
Nov 09, 2004 | 11.52 | 11.57 | 11.49 | 11.49 | 222,405 | -0.07(-0.57%) |
Nov 08, 2004 | 11.58 | 11.73 | 11.56 | 11.56 | 225,676 | -0.11(-0.94%) |
Nov 05, 2004 | 11.65 | 11.73 | 11.58 | 11.67 | 393,933 | +0.01(+0.05%) |
Nov 04, 2004 | 11.36 | 11.66 | 11.31 | 11.66 | 430,456 | +0.28(+2.47%) |
Nov 03, 2004 | 11.25 | 11.39 | 11.25 | 11.38 | 502,774 | +0.18(+1.57%) |
Nov 02, 2004 | 11.31 | 11.36 | 11.19 | 11.21 | 280,005 | -0.09(-0.83%) |