Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.81 | 11.84 | 11.78 | 11.82 | 29,425 | +0.06(+0.48%) |
Jan 28, 2005 | 11.81 | 11.82 | 11.74 | 11.76 | 42,655 | -0.01(-0.07%) |
Jan 27, 2005 | 11.71 | 11.78 | 11.69 | 11.77 | 49,207 | +0.06(+0.55%) |
Jan 26, 2005 | 11.49 | 11.74 | 11.44 | 11.70 | 49,826 | +0.24(+2.12%) |
Jan 25, 2005 | 11.38 | 11.49 | 11.38 | 11.46 | 21,760 | +0.11(+0.93%) |
Jan 24, 2005 | 11.24 | 11.38 | 11.19 | 11.36 | 28,313 | -0.11(-0.92%) |
Jan 21, 2005 | 11.33 | 11.56 | 11.33 | 11.46 | 43,396 | +0.14(+1.21%) |
Jan 20, 2005 | 11.44 | 11.44 | 11.23 | 11.32 | 262,854 | -0.04(-0.36%) |
Jan 19, 2005 | 11.57 | 11.59 | 11.36 | 11.36 | 116,714 | -0.11(-0.92%) |
Jan 18, 2005 | 11.45 | 11.55 | 11.44 | 11.47 | 133,034 | +0.10(+0.85%) |
Jan 14, 2005 | 11.33 | 11.37 | 11.33 | 11.37 | 34,371 | +0.05(+0.42%) |
Jan 13, 2005 | 11.30 | 11.39 | 11.29 | 11.32 | 40,429 | +0.01(+0.08%) |
Jan 12, 2005 | 11.33 | 11.37 | 11.27 | 11.32 | 11,745 | -0.01(-0.07%) |
Jan 11, 2005 | 11.40 | 11.40 | 11.31 | 11.32 | 37,585 | -0.10(-0.85%) |
Jan 10, 2005 | 11.37 | 11.47 | 11.37 | 11.42 | 28,065 | +0.05(+0.43%) |
Jan 07, 2005 | 11.24 | 11.44 | 11.19 | 11.37 | 75,666 | -0.25(-2.16%) |
Jan 06, 2005 | 11.63 | 11.68 | 11.61 | 11.62 | 67,753 | -0.02(-0.14%) |
Jan 05, 2005 | 11.74 | 11.74 | 11.61 | 11.64 | 41,295 | -0.16(-1.37%) |
Jan 04, 2005 | 11.91 | 11.91 | 11.74 | 11.80 | 12,611 | -0.15(-1.22%) |
Jan 03, 2005 | 11.86 | 11.97 | 11.86 | 11.95 | 14,094 | +0.11(+0.89%) |
Dec 31, 2004 | 11.79 | 11.84 | 11.79 | 11.84 | 21,389 | -0.01(-0.07%) |
Dec 30, 2004 | 11.74 | 11.85 | 11.74 | 11.85 | 8,901 | +0.01(+0.07%) |
Dec 29, 2004 | 11.78 | 11.87 | 11.78 | 11.84 | 11,745 | -0.08(-0.68%) |
Dec 28, 2004 | 11.86 | 11.92 | 11.86 | 11.92 | 7,418 | +0.02(+0.14%) |
Dec 27, 2004 | 11.74 | 11.91 | 11.74 | 11.91 | 23,985 | +0.04(+0.34%) |
Dec 23, 2004 | 11.81 | 11.87 | 11.79 | 11.87 | 7,418 | +0.02(+0.21%) |
Dec 22, 2004 | 11.87 | 11.87 | 11.81 | 11.84 | 22,749 | +0.02(+0.20%) |
Dec 21, 2004 | 11.92 | 11.92 | 11.82 | 11.82 | 6,429 | -0.11(-0.88%) |
Dec 20, 2004 | 11.69 | 11.93 | 11.66 | 11.92 | 19,905 | +0.16(+1.38%) |
Dec 17, 2004 | 11.76 | 11.83 | 11.76 | 11.76 | 27,571 | +0.00(+0.00%) |
Dec 16, 2004 | 11.70 | 11.81 | 11.70 | 11.76 | 20,276 | +0.06(+0.48%) |
Dec 15, 2004 | 11.53 | 11.72 | 11.53 | 11.70 | 16,320 | +0.20(+1.76%) |
Dec 14, 2004 | 11.44 | 11.56 | 11.44 | 11.50 | 21,018 | -0.06(-0.49%) |
Dec 13, 2004 | 11.40 | 11.56 | 11.40 | 11.56 | 7,789 | +0.07(+0.63%) |
Dec 10, 2004 | 11.36 | 11.49 | 11.33 | 11.49 | 8,407 | +0.09(+0.77%) |
Dec 09, 2004 | 11.49 | 11.49 | 11.32 | 11.40 | 14,589 | -0.10(-0.84%) |
Dec 08, 2004 | 11.69 | 11.69 | 11.37 | 11.49 | 30,291 | -0.20(-1.73%) |
Dec 07, 2004 | 11.73 | 11.81 | 11.70 | 11.70 | 41,171 | +0.11(+0.98%) |
Dec 06, 2004 | 11.68 | 11.73 | 11.57 | 11.58 | 23,491 | -0.10(-0.83%) |
Dec 03, 2004 | 11.77 | 11.78 | 11.65 | 11.68 | 11,869 | -0.13(-1.10%) |
Dec 02, 2004 | 11.73 | 11.82 | 11.69 | 11.81 | 15,083 | +0.08(+0.69%) |
Dec 01, 2004 | 11.57 | 11.73 | 11.50 | 11.73 | 39,069 | +0.18(+1.54%) |
Nov 30, 2004 | 11.49 | 11.55 | 11.49 | 11.55 | 27,323 | +0.06(+0.49%) |
Nov 29, 2004 | 11.34 | 11.49 | 11.34 | 11.49 | 42,284 | +0.09(+0.78%) |
Nov 26, 2004 | 11.29 | 11.40 | 11.29 | 11.40 | 36,596 | +0.15(+1.37%) |
Nov 24, 2004 | 11.25 | 11.32 | 11.23 | 11.25 | 73,440 | +0.01(+0.07%) |
Nov 23, 2004 | 11.24 | 11.36 | 11.19 | 11.24 | 24,974 | +0.06(+0.51%) |
Nov 22, 2004 | 11.23 | 11.23 | 11.05 | 11.19 | 37,585 | -0.16(-1.42%) |
Nov 19, 2004 | 11.32 | 11.44 | 11.29 | 11.35 | 17,432 | -0.06(-0.50%) |
Nov 18, 2004 | 11.37 | 11.40 | 11.37 | 11.40 | 23,862 | -0.01(-0.07%) |
Nov 17, 2004 | 11.36 | 11.49 | 11.34 | 11.41 | 22,502 | +0.11(+0.93%) |
Nov 16, 2004 | 11.32 | 11.37 | 11.27 | 11.31 | 30,291 | +0.02(+0.14%) |
Nov 15, 2004 | 11.23 | 11.32 | 11.23 | 11.29 | 9,272 | -0.01(-0.07%) |
Nov 12, 2004 | 11.31 | 11.31 | 11.21 | 11.30 | 17,927 | +0.07(+0.65%) |
Nov 11, 2004 | 11.08 | 11.23 | 11.07 | 11.23 | 9,149 | +0.15(+1.39%) |
Nov 10, 2004 | 11.09 | 11.18 | 11.06 | 11.07 | 8,901 | -0.06(-0.58%) |
Nov 09, 2004 | 10.96 | 11.15 | 10.88 | 11.14 | 36,844 | +0.21(+1.92%) |
Nov 08, 2004 | 10.98 | 11.01 | 10.89 | 10.93 | 15,702 | -0.13(-1.17%) |
Nov 05, 2004 | 10.97 | 11.06 | 10.96 | 11.06 | 13,476 | +0.14(+1.26%) |
Nov 04, 2004 | 10.83 | 10.92 | 10.78 | 10.92 | 11,374 | +0.06(+0.60%) |
Nov 03, 2004 | 10.77 | 10.86 | 10.69 | 10.85 | 15,083 | +0.22(+2.05%) |
Nov 02, 2004 | 10.65 | 10.76 | 10.61 | 10.64 | 27,447 | +0.06(+0.61%) |