Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.05 | 11.09 | 11.05 | 11.06 | 4,593 | +0.01(+0.13%) |
Jan 28, 2005 | 11.01 | 11.05 | 11.01 | 11.05 | 2,026 | +0.07(+0.67%) |
Jan 27, 2005 | 11.12 | 11.12 | 10.95 | 10.98 | 10,268 | -0.13(-1.20%) |
Jan 26, 2005 | 11.06 | 11.11 | 11.06 | 11.11 | 270 | +0.05(+0.47%) |
Jan 25, 2005 | 11.06 | 11.06 | 11.06 | 11.06 | 1,891 | -0.01(-0.07%) |
Jan 24, 2005 | 11.07 | 11.14 | 11.06 | 11.06 | 3,377 | -0.07(-0.60%) |
Jan 21, 2005 | 10.99 | 11.13 | 10.99 | 11.13 | 7,566 | +0.15(+1.35%) |
Jan 20, 2005 | 10.92 | 10.98 | 10.92 | 10.98 | 8,647 | +0.07(+0.61%) |
Jan 19, 2005 | 10.95 | 10.97 | 10.85 | 10.92 | 23,780 | -0.01(-0.14%) |
Jan 18, 2005 | 10.98 | 10.98 | 10.90 | 10.93 | 18,510 | -0.12(-1.07%) |
Jan 14, 2005 | 11.02 | 11.05 | 11.02 | 11.05 | 5,404 | +0.02(+0.20%) |
Jan 13, 2005 | 10.99 | 11.03 | 10.93 | 11.03 | 3,377 | +0.10(+0.95%) |
Jan 12, 2005 | 10.92 | 10.92 | 10.92 | 10.92 | 2,026 | -0.09(-0.81%) |
Jan 11, 2005 | 10.99 | 11.01 | 10.99 | 11.01 | 4,864 | +0.04(+0.34%) |
Jan 10, 2005 | 10.99 | 11.03 | 10.98 | 10.98 | 3,512 | -0.04(-0.34%) |
Jan 07, 2005 | 10.99 | 11.02 | 10.99 | 11.01 | 10,133 | +0.04(+0.34%) |
Jan 06, 2005 | 11.02 | 11.02 | 10.96 | 10.98 | 8,377 | -0.01(-0.13%) |
Jan 05, 2005 | 11.03 | 11.09 | 10.99 | 10.99 | 12,025 | -0.10(-0.87%) |
Jan 04, 2005 | 11.04 | 11.09 | 11.04 | 11.09 | 1,891 | -0.01(-0.13%) |
Jan 03, 2005 | 11.03 | 11.10 | 11.03 | 11.10 | 1,756 | +0.13(+1.21%) |
Dec 31, 2004 | 10.94 | 10.97 | 10.94 | 10.97 | 1,891 | -0.03(-0.27%) |
Dec 30, 2004 | 11.13 | 11.14 | 10.98 | 11.00 | 5,674 | -0.13(-1.20%) |
Dec 29, 2004 | 11.13 | 11.13 | 11.13 | 11.13 | 135 | +0.01(+0.13%) |
Dec 28, 2004 | 11.11 | 11.12 | 11.11 | 11.12 | 270 | +0.01(+0.07%) |
Dec 27, 2004 | 11.10 | 11.11 | 11.10 | 11.11 | 270 | +0.01(+0.07%) |
Dec 23, 2004 | 11.11 | 11.11 | 11.10 | 11.10 | 6,215 | -0.01(-0.07%) |
Dec 22, 2004 | 11.11 | 11.11 | 11.11 | 11.11 | 135 | +0.01(+0.07%) |
Dec 21, 2004 | 11.12 | 11.12 | 11.10 | 11.10 | 3,918 | -0.04(-0.33%) |
Dec 20, 2004 | 11.14 | 11.14 | 11.14 | 11.14 | 4,053 | -0.04(-0.33%) |
Dec 17, 2004 | 11.07 | 11.18 | 11.07 | 11.18 | 7,701 | +0.12(+1.07%) |
Dec 16, 2004 | 11.01 | 11.06 | 10.98 | 11.06 | 7,025 | +0.09(+0.81%) |
Dec 15, 2004 | 10.93 | 10.97 | 10.90 | 10.97 | 14,592 | +0.03(+0.27%) |
Dec 14, 2004 | 10.92 | 10.97 | 10.91 | 10.94 | 6,620 | +0.01(+0.07%) |
Dec 13, 2004 | 10.94 | 10.94 | 10.92 | 10.93 | 4,999 | -0.09(-0.81%) |
Dec 10, 2004 | 10.99 | 11.02 | 10.99 | 11.02 | 3,783 | +0.04(+0.34%) |
Dec 09, 2004 | 10.96 | 10.98 | 10.96 | 10.98 | 2,837 | +0.01(+0.07%) |
Dec 08, 2004 | 10.95 | 10.98 | 10.95 | 10.98 | 2,432 | +0.03(+0.27%) |
Dec 07, 2004 | 10.95 | 10.95 | 10.95 | 10.95 | 810 | +0.00(+0.00%) |
Dec 06, 2004 | 10.90 | 10.95 | 10.88 | 10.95 | 4,188 | +0.04(+0.41%) |
Dec 03, 2004 | 10.95 | 11.01 | 10.85 | 10.90 | 25,671 | -0.08(-0.74%) |
Dec 02, 2004 | 10.93 | 10.98 | 10.93 | 10.98 | 2,161 | +0.00(+0.00%) |
Dec 01, 2004 | 11.03 | 11.12 | 10.98 | 10.98 | 9,728 | -0.01(-0.07%) |
Nov 30, 2004 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 11.06 | 11.09 | 10.99 | 10.99 | 2,837 | -0.07(-0.67%) |
Nov 26, 2004 | 11.06 | 11.06 | 11.06 | 11.06 | 135 | +0.02(+0.20%) |
Nov 24, 2004 | 11.04 | 11.04 | 11.02 | 11.04 | 3,107 | -0.06(-0.53%) |
Nov 23, 2004 | 11.09 | 11.10 | 11.09 | 11.10 | 2,567 | +0.00(+0.00%) |
Nov 22, 2004 | 11.11 | 11.25 | 11.10 | 11.10 | 6,755 | +0.00(+0.00%) |
Nov 19, 2004 | 11.09 | 11.10 | 11.09 | 11.10 | 945 | -0.04(-0.33%) |
Nov 18, 2004 | 11.19 | 11.19 | 11.14 | 11.14 | 2,432 | -0.04(-0.40%) |
Nov 17, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 135 | +0.00(+0.00%) |
Nov 16, 2004 | 11.21 | 11.21 | 11.18 | 11.18 | 405 | +0.00(+0.00%) |
Nov 15, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 135 | -0.02(-0.20%) |
Nov 12, 2004 | 11.21 | 11.21 | 11.21 | 11.21 | 1,756 | -0.04(-0.33%) |
Nov 11, 2004 | 11.27 | 11.27 | 11.24 | 11.24 | 4,323 | +0.02(+0.20%) |
Nov 10, 2004 | 11.18 | 11.22 | 11.18 | 11.22 | 2,567 | +0.06(+0.53%) |
Nov 09, 2004 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 11.19 | 11.22 | 11.10 | 11.16 | 9,863 | +0.04(+0.40%) |
Nov 05, 2004 | 11.25 | 11.25 | 11.12 | 11.12 | 5,674 | -0.13(-1.18%) |
Nov 04, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 11.25 | 11.25 | 11.16 | 11.25 | 4,188 | +0.07(+0.66%) |
Nov 02, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 945 | -0.05(-0.46%) |