Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.72 | 11.92 | 11.69 | 11.89 | 2,202,745 | +0.17(+1.45%) |
Jan 28, 2005 | 11.55 | 11.72 | 11.55 | 11.72 | 2,973,602 | +0.14(+1.18%) |
Jan 27, 2005 | 11.47 | 11.64 | 11.43 | 11.58 | 1,699,201 | +0.07(+0.62%) |
Jan 26, 2005 | 11.39 | 11.51 | 11.37 | 11.51 | 1,626,674 | +0.07(+0.57%) |
Jan 25, 2005 | 11.29 | 11.45 | 11.28 | 11.45 | 810,229 | +0.26(+2.29%) |
Jan 24, 2005 | 11.20 | 11.24 | 11.17 | 11.19 | 1,017,448 | -0.02(-0.21%) |
Jan 21, 2005 | 11.22 | 11.35 | 11.21 | 11.21 | 1,102,408 | -0.08(-0.75%) |
Jan 20, 2005 | 11.23 | 11.43 | 11.19 | 11.30 | 3,085,501 | +0.36(+3.32%) |
Jan 19, 2005 | 11.09 | 11.13 | 10.92 | 10.94 | 1,713,707 | -0.14(-1.22%) |
Jan 18, 2005 | 11.08 | 11.10 | 11.00 | 11.07 | 922,127 | -0.02(-0.17%) |
Jan 14, 2005 | 11.05 | 11.09 | 10.85 | 11.09 | 1,158,358 | +0.28(+2.63%) |
Jan 13, 2005 | 10.93 | 10.97 | 10.75 | 10.81 | 201,003 | -0.04(-0.37%) |
Jan 12, 2005 | 10.84 | 10.88 | 10.71 | 10.85 | 561,565 | +0.08(+0.72%) |
Jan 11, 2005 | 10.60 | 10.89 | 10.60 | 10.77 | 967,716 | +0.22(+2.09%) |
Jan 10, 2005 | 10.52 | 10.58 | 10.51 | 10.55 | 826,806 | +0.04(+0.35%) |
Jan 07, 2005 | 10.90 | 10.94 | 10.51 | 10.51 | 946,994 | -0.42(-3.87%) |
Jan 06, 2005 | 10.87 | 10.94 | 10.76 | 10.94 | 1,311,700 | -0.26(-2.36%) |
Jan 05, 2005 | 11.34 | 11.37 | 11.20 | 11.20 | 1,782,089 | -0.26(-2.24%) |
Jan 04, 2005 | 11.77 | 11.77 | 11.43 | 11.46 | 1,085,831 | -0.17(-1.49%) |
Jan 03, 2005 | 11.71 | 11.77 | 11.62 | 11.63 | 1,069,253 | -0.09(-0.77%) |
Dec 31, 2004 | 11.75 | 11.83 | 11.64 | 11.72 | 685,897 | -0.09(-0.77%) |
Dec 30, 2004 | 11.72 | 11.82 | 11.72 | 11.81 | 607,153 | +0.10(+0.82%) |
Dec 29, 2004 | 11.63 | 11.82 | 11.63 | 11.72 | 1,096,192 | -0.02(-0.20%) |
Dec 28, 2004 | 11.73 | 11.77 | 11.68 | 11.74 | 1,261,968 | +0.08(+0.70%) |
Dec 27, 2004 | 11.57 | 11.71 | 11.57 | 11.66 | 913,838 | -0.05(-0.46%) |
Dec 23, 2004 | 11.55 | 11.81 | 11.55 | 11.71 | 1,759,295 | +0.20(+1.78%) |
Dec 22, 2004 | 11.22 | 11.52 | 11.15 | 11.51 | 1,518,920 | +0.37(+3.29%) |
Dec 21, 2004 | 11.24 | 11.30 | 11.10 | 11.14 | 391,645 | -0.17(-1.50%) |
Dec 20, 2004 | 11.27 | 11.41 | 11.27 | 11.31 | 721,124 | -0.01(-0.09%) |
Dec 17, 2004 | 11.27 | 11.38 | 11.25 | 11.32 | 613,370 | -0.02(-0.20%) |
Dec 16, 2004 | 11.32 | 11.38 | 11.26 | 11.34 | 1,365,577 | -0.03(-0.24%) |
Dec 15, 2004 | 11.40 | 11.41 | 11.29 | 11.37 | 1,342,783 | -0.07(-0.59%) |
Dec 14, 2004 | 11.24 | 11.46 | 11.21 | 11.44 | 526,338 | +0.28(+2.49%) |
Dec 13, 2004 | 11.10 | 11.20 | 11.07 | 11.16 | 615,442 | +0.02(+0.21%) |
Dec 10, 2004 | 11.04 | 11.15 | 11.04 | 11.14 | 343,984 | -0.08(-0.71%) |
Dec 09, 2004 | 11.18 | 11.23 | 11.08 | 11.22 | 420,656 | +0.06(+0.54%) |
Dec 08, 2004 | 11.11 | 11.18 | 10.99 | 11.16 | 1,015,376 | -0.04(-0.36%) |
Dec 07, 2004 | 11.15 | 11.33 | 11.14 | 11.20 | 3,149,739 | -0.23(-2.03%) |
Dec 06, 2004 | 11.49 | 11.51 | 11.38 | 11.43 | 781,218 | -0.09(-0.79%) |
Dec 03, 2004 | 11.41 | 11.55 | 11.41 | 11.52 | 754,279 | +0.13(+1.14%) |
Dec 02, 2004 | 11.30 | 11.42 | 11.27 | 11.39 | 1,479,548 | -0.10(-0.86%) |
Dec 01, 2004 | 11.30 | 11.50 | 11.30 | 11.49 | 586,431 | +0.08(+0.66%) |
Nov 30, 2004 | 11.29 | 11.43 | 11.27 | 11.41 | 1,900,204 | +0.25(+2.25%) |
Nov 29, 2004 | 11.10 | 11.17 | 11.02 | 11.16 | 733,557 | +0.08(+0.73%) |
Nov 26, 2004 | 10.95 | 11.09 | 10.93 | 11.08 | 290,107 | +0.16(+1.50%) |
Nov 24, 2004 | 10.81 | 10.94 | 10.69 | 10.92 | 973,932 | +0.12(+1.14%) |
Nov 23, 2004 | 10.80 | 10.87 | 10.74 | 10.79 | 1,073,398 | +0.05(+0.45%) |
Nov 22, 2004 | 10.72 | 10.79 | 10.52 | 10.74 | 609,225 | -0.07(-0.62%) |
Nov 19, 2004 | 10.82 | 10.95 | 10.79 | 10.81 | 1,017,448 | +0.24(+2.28%) |
Nov 18, 2004 | 10.65 | 10.65 | 10.52 | 10.57 | 225,869 | -0.14(-1.33%) |
Nov 17, 2004 | 10.63 | 10.78 | 10.63 | 10.71 | 304,612 | +0.21(+1.97%) |
Nov 16, 2004 | 10.48 | 10.54 | 10.43 | 10.51 | 288,035 | -0.11(-1.04%) |
Nov 15, 2004 | 10.69 | 10.78 | 10.57 | 10.62 | 640,308 | -0.03(-0.23%) |
Nov 12, 2004 | 10.57 | 10.65 | 10.51 | 10.64 | 598,864 | +0.13(+1.21%) |
Nov 11, 2004 | 10.42 | 10.68 | 10.39 | 10.51 | 1,000,871 | +0.11(+1.06%) |
Nov 10, 2004 | 10.30 | 10.42 | 10.27 | 10.40 | 710,763 | +0.15(+1.45%) |
Nov 09, 2004 | 10.26 | 10.30 | 10.22 | 10.26 | 453,811 | -0.03(-0.28%) |
Nov 08, 2004 | 10.39 | 10.42 | 10.19 | 10.28 | 1,183,224 | -0.11(-1.06%) |
Nov 05, 2004 | 10.37 | 10.44 | 10.31 | 10.39 | 493,182 | +0.06(+0.56%) |
Nov 04, 2004 | 10.22 | 10.39 | 10.17 | 10.34 | 1,340,711 | +0.01(+0.13%) |
Nov 03, 2004 | 10.29 | 10.36 | 10.23 | 10.32 | 1,709,562 | +0.28(+2.83%) |
Nov 02, 2004 | 9.914 | 10.17 | 9.885 | 10.04 | 1,800,739 | +0.03(+0.35%) |