Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.22 | 10.23 | 10.12 | 10.17 | 125,965 | +0.08(+0.75%) |
Jan 28, 2005 | 10.18 | 10.18 | 10.03 | 10.10 | 147,034 | -0.00(-0.02%) |
Jan 27, 2005 | 10.07 | 10.13 | 10.02 | 10.10 | 234,000 | +0.03(+0.31%) |
Jan 26, 2005 | 10.04 | 10.11 | 9.996 | 10.07 | 435,275 | +0.11(+1.12%) |
Jan 25, 2005 | 9.960 | 10.05 | 9.954 | 9.958 | 275,689 | +0.06(+0.63%) |
Jan 24, 2005 | 10.05 | 10.07 | 9.896 | 9.896 | 509,241 | -0.14(-1.40%) |
Jan 21, 2005 | 10.11 | 10.18 | 10.03 | 10.04 | 412,413 | -0.09(-0.90%) |
Jan 20, 2005 | 10.11 | 10.23 | 10.11 | 10.13 | 499,827 | -0.02(-0.22%) |
Jan 19, 2005 | 10.38 | 10.38 | 10.15 | 10.15 | 239,379 | -0.29(-2.74%) |
Jan 18, 2005 | 10.28 | 10.44 | 10.27 | 10.44 | 366,241 | +0.10(+0.95%) |
Jan 14, 2005 | 10.32 | 10.38 | 10.30 | 10.34 | 511,482 | +0.06(+0.61%) |
Jan 13, 2005 | 10.40 | 10.40 | 10.26 | 10.27 | 298,551 | -0.12(-1.16%) |
Jan 12, 2005 | 10.35 | 10.40 | 10.25 | 10.40 | 298,551 | +0.06(+0.58%) |
Jan 11, 2005 | 10.36 | 10.37 | 10.25 | 10.34 | 312,448 | -0.07(-0.71%) |
Jan 10, 2005 | 10.41 | 10.50 | 10.38 | 10.41 | 186,482 | +0.01(+0.11%) |
Jan 07, 2005 | 10.46 | 10.48 | 10.32 | 10.40 | 221,448 | +0.04(+0.37%) |
Jan 06, 2005 | 10.46 | 10.47 | 10.36 | 10.36 | 319,172 | -0.08(-0.75%) |
Jan 05, 2005 | 10.48 | 10.58 | 10.41 | 10.44 | 312,000 | -0.05(-0.51%) |
Jan 04, 2005 | 10.77 | 10.78 | 10.43 | 10.49 | 712,758 | -0.22(-2.04%) |
Jan 03, 2005 | 10.93 | 10.95 | 10.71 | 10.71 | 270,758 | -0.10(-0.93%) |
Dec 31, 2004 | 10.86 | 10.87 | 10.81 | 10.81 | 234,448 | -0.01(-0.06%) |
Dec 30, 2004 | 10.84 | 10.86 | 10.82 | 10.82 | 171,689 | -0.00(-0.02%) |
Dec 29, 2004 | 10.76 | 10.85 | 10.76 | 10.82 | 294,068 | +0.02(+0.14%) |
Dec 28, 2004 | 10.77 | 10.82 | 10.75 | 10.80 | 471,137 | +0.05(+0.48%) |
Dec 27, 2004 | 10.85 | 10.85 | 10.73 | 10.75 | 227,724 | -0.06(-0.52%) |
Dec 23, 2004 | 10.79 | 10.83 | 10.76 | 10.81 | 211,586 | -0.12(-1.14%) |
Dec 22, 2004 | 10.92 | 10.99 | 10.90 | 10.93 | 189,620 | +0.05(+0.43%) |
Dec 21, 2004 | 10.85 | 10.92 | 10.81 | 10.89 | 169,000 | +0.09(+0.83%) |
Dec 20, 2004 | 10.91 | 10.92 | 10.75 | 10.80 | 528,965 | -0.08(-0.70%) |
Dec 17, 2004 | 10.90 | 10.94 | 10.84 | 10.87 | 216,517 | -0.07(-0.61%) |
Dec 16, 2004 | 10.98 | 11.06 | 10.88 | 10.94 | 934,655 | -0.06(-0.53%) |
Dec 15, 2004 | 10.99 | 11.06 | 10.95 | 11.00 | 388,655 | +0.02(+0.14%) |
Dec 14, 2004 | 10.93 | 11.02 | 10.93 | 10.98 | 191,413 | +0.06(+0.51%) |
Dec 13, 2004 | 10.93 | 10.97 | 10.85 | 10.93 | 156,448 | +0.06(+0.60%) |
Dec 10, 2004 | 10.85 | 10.91 | 10.82 | 10.86 | 401,655 | -0.04(-0.33%) |
Dec 09, 2004 | 10.81 | 10.93 | 10.72 | 10.90 | 551,379 | -0.02(-0.16%) |
Dec 08, 2004 | 10.96 | 10.97 | 10.89 | 10.92 | 186,931 | -0.03(-0.24%) |
Dec 07, 2004 | 11.13 | 11.20 | 10.94 | 10.94 | 334,862 | -0.17(-1.53%) |
Dec 06, 2004 | 11.05 | 11.15 | 10.99 | 11.11 | 605,620 | +0.12(+1.10%) |
Dec 03, 2004 | 11.07 | 11.14 | 10.99 | 10.99 | 334,862 | +0.06(+0.53%) |
Dec 02, 2004 | 10.91 | 11.04 | 10.89 | 10.93 | 328,586 | +0.01(+0.12%) |
Dec 01, 2004 | 10.72 | 10.93 | 10.72 | 10.92 | 354,586 | +0.22(+2.09%) |
Nov 30, 2004 | 10.82 | 10.82 | 10.69 | 10.70 | 323,206 | -0.06(-0.54%) |
Nov 29, 2004 | 10.84 | 10.85 | 10.69 | 10.75 | 382,379 | +0.03(+0.25%) |
Nov 26, 2004 | 10.76 | 10.79 | 10.73 | 10.73 | 62,758 | -0.04(-0.39%) |
Nov 24, 2004 | 10.74 | 10.77 | 10.70 | 10.77 | 156,000 | +0.08(+0.75%) |
Nov 23, 2004 | 10.69 | 10.75 | 10.61 | 10.69 | 429,896 | -0.02(-0.21%) |
Nov 22, 2004 | 10.61 | 10.72 | 10.57 | 10.71 | 349,206 | +0.03(+0.27%) |
Nov 19, 2004 | 10.86 | 10.86 | 10.68 | 10.68 | 260,896 | -0.20(-1.82%) |
Nov 18, 2004 | 10.79 | 10.88 | 10.77 | 10.88 | 343,379 | +0.08(+0.74%) |
Nov 17, 2004 | 10.81 | 10.90 | 10.76 | 10.80 | 357,275 | +0.13(+1.21%) |
Nov 16, 2004 | 10.66 | 10.71 | 10.62 | 10.67 | 147,931 | -0.08(-0.73%) |
Nov 15, 2004 | 10.66 | 10.75 | 10.65 | 10.75 | 401,206 | +0.11(+1.03%) |
Nov 12, 2004 | 10.56 | 10.64 | 10.51 | 10.64 | 290,034 | +0.14(+1.30%) |
Nov 11, 2004 | 10.38 | 10.50 | 10.38 | 10.50 | 380,137 | +0.16(+1.53%) |
Nov 10, 2004 | 10.43 | 10.43 | 10.32 | 10.35 | 338,000 | -0.12(-1.19%) |
Nov 09, 2004 | 10.48 | 10.51 | 10.42 | 10.47 | 264,482 | +0.01(+0.11%) |
Nov 08, 2004 | 10.46 | 10.48 | 10.43 | 10.46 | 305,724 | -0.00(-0.04%) |
Nov 05, 2004 | 10.44 | 10.50 | 10.39 | 10.46 | 482,344 | +0.13(+1.27%) |
Nov 04, 2004 | 10.23 | 10.36 | 10.19 | 10.33 | 242,068 | +0.08(+0.83%) |
Nov 03, 2004 | 10.41 | 10.42 | 10.21 | 10.25 | 447,379 | +0.03(+0.26%) |
Nov 02, 2004 | 10.18 | 10.32 | 10.17 | 10.22 | 650,000 | +0.03(+0.28%) |