Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.36 | 11.42 | 11.16 | 11.38 | 271,850 | +0.04(+0.39%) |
Jan 28, 2005 | 11.55 | 11.62 | 11.31 | 11.34 | 426,089 | -0.21(-1.80%) |
Jan 27, 2005 | 11.55 | 11.61 | 11.45 | 11.55 | 288,988 | -0.01(-0.08%) |
Jan 26, 2005 | 11.34 | 11.58 | 11.34 | 11.56 | 336,368 | +0.21(+1.86%) |
Jan 25, 2005 | 11.00 | 11.37 | 11.00 | 11.34 | 309,486 | +0.12(+1.11%) |
Jan 24, 2005 | 11.21 | 11.25 | 11.07 | 11.22 | 471,118 | +0.01(+0.11%) |
Jan 21, 2005 | 11.33 | 11.35 | 11.16 | 11.21 | 356,194 | -0.12(-1.03%) |
Jan 20, 2005 | 11.26 | 11.45 | 11.23 | 11.32 | 358,883 | +0.02(+0.18%) |
Jan 19, 2005 | 11.58 | 11.61 | 11.25 | 11.30 | 507,745 | -0.30(-2.57%) |
Jan 18, 2005 | 11.34 | 11.62 | 11.31 | 11.60 | 334,688 | +0.20(+1.78%) |
Jan 14, 2005 | 11.25 | 11.44 | 11.23 | 11.40 | 290,332 | +0.14(+1.27%) |
Jan 13, 2005 | 11.38 | 11.46 | 11.25 | 11.25 | 301,757 | -0.08(-0.73%) |
Jan 12, 2005 | 11.34 | 11.37 | 11.16 | 11.34 | 466,077 | -0.03(-0.26%) |
Jan 11, 2005 | 11.27 | 11.49 | 11.16 | 11.37 | 645,855 | +0.10(+0.84%) |
Jan 10, 2005 | 11.46 | 11.59 | 11.24 | 11.27 | 661,984 | -0.18(-1.61%) |
Jan 07, 2005 | 11.69 | 11.70 | 11.46 | 11.46 | 442,219 | -0.21(-1.79%) |
Jan 06, 2005 | 11.56 | 11.81 | 11.56 | 11.67 | 361,571 | +0.06(+0.49%) |
Jan 05, 2005 | 11.39 | 11.90 | 11.39 | 11.61 | 683,154 | +0.22(+1.96%) |
Jan 04, 2005 | 11.64 | 11.72 | 11.35 | 11.39 | 356,866 | -0.23(-1.95%) |
Jan 03, 2005 | 11.67 | 11.75 | 11.55 | 11.61 | 379,381 | -0.03(-0.23%) |
Dec 31, 2004 | 11.64 | 11.82 | 11.58 | 11.64 | 304,445 | +0.03(+0.26%) |
Dec 30, 2004 | 11.78 | 11.89 | 11.58 | 11.61 | 538,660 | -0.15(-1.24%) |
Dec 29, 2004 | 11.81 | 11.83 | 11.70 | 11.75 | 173,728 | -0.10(-0.83%) |
Dec 28, 2004 | 11.81 | 12.05 | 11.77 | 11.85 | 237,911 | +0.07(+0.58%) |
Dec 27, 2004 | 11.90 | 11.92 | 11.70 | 11.78 | 153,230 | -0.10(-0.88%) |
Dec 23, 2004 | 11.98 | 12.05 | 11.87 | 11.89 | 354,178 | -0.09(-0.75%) |
Dec 22, 2004 | 11.95 | 12.00 | 11.91 | 11.98 | 237,911 | +0.03(+0.22%) |
Dec 21, 2004 | 11.84 | 11.96 | 11.84 | 11.95 | 388,117 | +0.11(+0.93%) |
Dec 20, 2004 | 12.07 | 12.07 | 11.83 | 11.84 | 263,449 | -0.23(-1.92%) |
Dec 17, 2004 | 11.90 | 12.07 | 11.84 | 12.07 | 273,866 | +0.18(+1.53%) |
Dec 16, 2004 | 12.03 | 12.03 | 11.82 | 11.89 | 250,008 | -0.17(-1.43%) |
Dec 15, 2004 | 11.93 | 12.08 | 11.91 | 12.06 | 190,866 | +0.10(+0.87%) |
Dec 14, 2004 | 11.87 | 11.96 | 11.83 | 11.96 | 180,113 | +0.05(+0.42%) |
Dec 13, 2004 | 11.85 | 11.93 | 11.75 | 11.91 | 233,878 | +0.09(+0.78%) |
Dec 10, 2004 | 11.66 | 11.82 | 11.56 | 11.82 | 199,267 | +0.15(+1.33%) |
Dec 09, 2004 | 11.67 | 11.68 | 11.51 | 11.66 | 230,518 | -0.01(-0.05%) |
Dec 08, 2004 | 11.62 | 11.72 | 11.61 | 11.67 | 593,098 | +0.05(+0.41%) |
Dec 07, 2004 | 11.67 | 11.69 | 11.59 | 11.62 | 334,016 | -0.06(-0.53%) |
Dec 06, 2004 | 11.71 | 11.71 | 11.62 | 11.68 | 282,267 | -0.03(-0.23%) |
Dec 03, 2004 | 11.68 | 11.75 | 11.64 | 11.71 | 245,976 | +0.04(+0.31%) |
Dec 02, 2004 | 11.73 | 11.80 | 11.62 | 11.67 | 444,235 | -0.06(-0.51%) |
Dec 01, 2004 | 11.62 | 11.81 | 11.61 | 11.73 | 583,017 | +0.11(+0.97%) |
Nov 30, 2004 | 11.46 | 11.64 | 11.40 | 11.62 | 422,057 | +0.16(+1.43%) |
Nov 29, 2004 | 11.45 | 11.58 | 11.38 | 11.46 | 422,729 | +0.01(+0.10%) |
Nov 26, 2004 | 11.51 | 11.52 | 11.45 | 11.45 | 61,494 | -0.06(-0.54%) |
Nov 24, 2004 | 11.41 | 11.54 | 11.40 | 11.51 | 227,830 | +0.10(+0.83%) |
Nov 23, 2004 | 11.29 | 11.41 | 11.22 | 11.41 | 316,878 | +0.15(+1.32%) |
Nov 22, 2004 | 11.19 | 11.31 | 11.17 | 11.26 | 344,433 | +0.06(+0.53%) |
Nov 19, 2004 | 11.31 | 11.34 | 11.20 | 11.20 | 146,846 | -0.14(-1.23%) |
Nov 18, 2004 | 11.37 | 11.52 | 11.32 | 11.34 | 417,352 | +0.04(+0.37%) |
Nov 17, 2004 | 11.29 | 11.37 | 11.20 | 11.30 | 225,814 | +0.08(+0.74%) |
Nov 16, 2004 | 11.28 | 11.31 | 11.16 | 11.22 | 475,150 | -0.06(-0.50%) |
Nov 15, 2004 | 11.34 | 11.37 | 11.26 | 11.28 | 360,899 | -0.06(-0.52%) |
Nov 12, 2004 | 11.49 | 11.49 | 11.34 | 11.34 | 346,785 | -0.13(-1.12%) |
Nov 11, 2004 | 11.37 | 11.49 | 11.34 | 11.46 | 156,591 | +0.10(+0.84%) |
Nov 10, 2004 | 11.24 | 11.46 | 11.16 | 11.37 | 254,712 | +0.13(+1.19%) |
Nov 09, 2004 | 10.91 | 11.31 | 10.89 | 11.23 | 656,272 | +0.38(+3.54%) |
Nov 08, 2004 | 10.99 | 10.99 | 10.85 | 10.85 | 109,546 | -0.14(-1.25%) |
Nov 05, 2004 | 10.80 | 11.06 | 10.78 | 10.99 | 384,757 | +0.17(+1.57%) |
Nov 04, 2004 | 10.72 | 10.86 | 10.67 | 10.82 | 255,048 | +0.09(+0.83%) |
Nov 03, 2004 | 10.71 | 10.73 | 10.66 | 10.73 | 207,668 | +0.15(+1.41%) |
Nov 02, 2004 | 10.59 | 10.73 | 10.58 | 10.58 | 153,903 | -0.04(-0.42%) |