Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.37 | 10.94 | 10.37 | 10.92 | 501,392 | +0.48(+4.58%) |
Jan 28, 2005 | 10.75 | 10.75 | 10.37 | 10.44 | 360,185 | -0.33(-3.06%) |
Jan 27, 2005 | 10.89 | 10.90 | 10.71 | 10.77 | 164,933 | -0.13(-1.16%) |
Jan 26, 2005 | 10.79 | 10.90 | 10.79 | 10.90 | 208,228 | +0.16(+1.50%) |
Jan 25, 2005 | 10.77 | 10.90 | 10.71 | 10.74 | 185,466 | -0.07(-0.67%) |
Jan 24, 2005 | 10.89 | 10.97 | 10.79 | 10.81 | 271,883 | -0.12(-1.08%) |
Jan 21, 2005 | 10.96 | 11.13 | 10.88 | 10.93 | 195,446 | -0.07(-0.65%) |
Jan 20, 2005 | 11.21 | 11.25 | 10.98 | 11.00 | 246,029 | -0.26(-2.29%) |
Jan 19, 2005 | 11.50 | 11.54 | 11.24 | 11.26 | 168,936 | -0.20(-1.74%) |
Jan 18, 2005 | 11.07 | 11.50 | 11.02 | 11.46 | 195,321 | +0.33(+2.93%) |
Jan 14, 2005 | 11.10 | 11.26 | 11.00 | 11.13 | 121,046 | +0.12(+1.08%) |
Jan 13, 2005 | 10.80 | 11.26 | 10.79 | 11.01 | 399,477 | +0.09(+0.81%) |
Jan 12, 2005 | 10.94 | 10.96 | 10.79 | 10.92 | 288,089 | +0.05(+0.47%) |
Jan 11, 2005 | 10.83 | 10.98 | 10.78 | 10.87 | 89,512 | -0.03(-0.23%) |
Jan 10, 2005 | 10.82 | 11.18 | 10.79 | 10.90 | 167,406 | +0.04(+0.35%) |
Jan 07, 2005 | 10.72 | 10.96 | 10.67 | 10.86 | 317,094 | +0.24(+2.27%) |
Jan 06, 2005 | 10.60 | 10.77 | 10.52 | 10.62 | 355,346 | -0.04(-0.36%) |
Jan 05, 2005 | 10.86 | 11.07 | 10.63 | 10.66 | 315,814 | -0.23(-2.14%) |
Jan 04, 2005 | 11.18 | 11.26 | 10.71 | 10.89 | 331,652 | -0.34(-3.05%) |
Jan 03, 2005 | 11.26 | 11.41 | 11.18 | 11.23 | 294,401 | -0.03(-0.26%) |
Dec 31, 2004 | 11.35 | 11.43 | 11.23 | 11.26 | 208,736 | -0.14(-1.26%) |
Dec 30, 2004 | 11.07 | 11.45 | 11.07 | 11.40 | 172,660 | +0.30(+2.75%) |
Dec 29, 2004 | 11.11 | 11.21 | 11.07 | 11.10 | 57,816 | -0.11(-0.94%) |
Dec 28, 2004 | 10.96 | 11.21 | 10.94 | 11.21 | 86,802 | +0.27(+2.44%) |
Dec 27, 2004 | 11.20 | 11.20 | 10.88 | 10.94 | 163,838 | -0.18(-1.64%) |
Dec 23, 2004 | 11.01 | 11.16 | 10.97 | 11.12 | 116,104 | +0.12(+1.08%) |
Dec 22, 2004 | 10.74 | 11.00 | 10.69 | 11.00 | 114,056 | +0.28(+2.56%) |
Dec 21, 2004 | 10.64 | 10.73 | 10.55 | 10.73 | 195,345 | +0.20(+1.93%) |
Dec 20, 2004 | 10.57 | 10.79 | 10.52 | 10.52 | 309,874 | -0.11(-1.07%) |
Dec 17, 2004 | 10.85 | 10.90 | 10.59 | 10.64 | 300,265 | -0.16(-1.45%) |
Dec 16, 2004 | 10.77 | 10.94 | 10.77 | 10.80 | 155,646 | -0.02(-0.16%) |
Dec 15, 2004 | 10.78 | 10.94 | 10.78 | 10.81 | 146,194 | -0.09(-0.81%) |
Dec 14, 2004 | 10.80 | 10.90 | 10.60 | 10.90 | 182,585 | +0.17(+1.58%) |
Dec 13, 2004 | 10.63 | 10.79 | 10.57 | 10.73 | 176,126 | +0.13(+1.24%) |
Dec 10, 2004 | 10.41 | 10.61 | 10.40 | 10.60 | 139,104 | +0.14(+1.29%) |
Dec 09, 2004 | 10.36 | 10.53 | 10.27 | 10.47 | 149,344 | -0.02(-0.20%) |
Dec 08, 2004 | 10.23 | 10.50 | 10.21 | 10.49 | 260,880 | +0.20(+1.98%) |
Dec 07, 2004 | 10.51 | 10.60 | 10.22 | 10.28 | 256,627 | -0.24(-2.25%) |
Dec 06, 2004 | 10.65 | 10.71 | 10.33 | 10.52 | 173,132 | -0.24(-2.24%) |
Dec 03, 2004 | 10.71 | 10.79 | 10.55 | 10.76 | 207,160 | +0.05(+0.51%) |
Dec 02, 2004 | 10.54 | 10.76 | 10.54 | 10.71 | 210,784 | +0.08(+0.80%) |
Dec 01, 2004 | 10.42 | 10.69 | 10.42 | 10.62 | 284,196 | +0.14(+1.33%) |
Nov 30, 2004 | 10.45 | 10.61 | 10.44 | 10.48 | 413,376 | +0.00(+0.00%) |
Nov 29, 2004 | 10.51 | 10.63 | 10.43 | 10.48 | 262,298 | -0.05(-0.44%) |
Nov 26, 2004 | 10.50 | 10.61 | 10.45 | 10.53 | 126,817 | -0.03(-0.28%) |
Nov 24, 2004 | 10.41 | 10.61 | 10.34 | 10.56 | 177,701 | +0.03(+0.28%) |
Nov 23, 2004 | 10.47 | 10.65 | 10.31 | 10.53 | 332,402 | -0.05(-0.52%) |
Nov 22, 2004 | 10.52 | 10.66 | 10.45 | 10.58 | 349,101 | +0.15(+1.46%) |
Nov 19, 2004 | 9.754 | 10.58 | 9.594 | 10.43 | 1,418,933 | +0.80(+8.35%) |
Nov 18, 2004 | 9.619 | 9.670 | 9.488 | 9.627 | 368,793 | -0.01(-0.09%) |
Nov 17, 2004 | 9.534 | 9.831 | 9.534 | 9.636 | 365,642 | +0.12(+1.29%) |
Nov 16, 2004 | 9.801 | 9.801 | 9.513 | 9.513 | 167,776 | -0.22(-2.26%) |
Nov 15, 2004 | 10.22 | 10.22 | 9.687 | 9.733 | 501,597 | -0.41(-4.05%) |
Nov 12, 2004 | 10.17 | 10.21 | 10.05 | 10.14 | 129,022 | -0.01(-0.13%) |
Nov 11, 2004 | 9.915 | 10.16 | 9.902 | 10.16 | 204,010 | +0.15(+1.52%) |
Nov 10, 2004 | 9.627 | 10.02 | 9.627 | 10.00 | 227,640 | +0.33(+3.41%) |
Nov 09, 2004 | 9.746 | 10.00 | 9.632 | 9.674 | 121,460 | -0.13(-1.34%) |
Nov 08, 2004 | 9.814 | 9.894 | 9.627 | 9.805 | 99,405 | -0.05(-0.52%) |
Nov 05, 2004 | 9.792 | 9.915 | 9.708 | 9.856 | 210,469 | +0.08(+0.87%) |
Nov 04, 2004 | 9.534 | 9.788 | 9.517 | 9.771 | 161,160 | +0.23(+2.39%) |
Nov 03, 2004 | 9.416 | 9.543 | 9.348 | 9.543 | 319,327 | +0.19(+2.08%) |
Nov 02, 2004 | 9.416 | 9.492 | 9.272 | 9.348 | 406,760 | -0.13(-1.34%) |