Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.35 | 10.91 | 10.35 | 10.90 | 502,376 | +0.48(+4.58%) |
Jan 28, 2005 | 10.73 | 10.73 | 10.35 | 10.42 | 360,893 | -0.33(-3.07%) |
Jan 27, 2005 | 10.87 | 10.88 | 10.69 | 10.75 | 165,257 | -0.13(-1.16%) |
Jan 26, 2005 | 10.77 | 10.88 | 10.77 | 10.88 | 208,637 | +0.16(+1.50%) |
Jan 25, 2005 | 10.74 | 10.88 | 10.69 | 10.72 | 185,830 | -0.07(-0.67%) |
Jan 24, 2005 | 10.87 | 10.95 | 10.77 | 10.79 | 272,417 | -0.12(-1.08%) |
Jan 21, 2005 | 10.94 | 11.11 | 10.86 | 10.91 | 195,830 | -0.07(-0.66%) |
Jan 20, 2005 | 11.19 | 11.23 | 10.96 | 10.98 | 246,513 | -0.26(-2.29%) |
Jan 19, 2005 | 11.48 | 11.52 | 11.21 | 11.23 | 169,267 | -0.20(-1.74%) |
Jan 18, 2005 | 11.04 | 11.48 | 10.99 | 11.43 | 195,705 | +0.33(+2.93%) |
Jan 14, 2005 | 11.08 | 11.23 | 10.98 | 11.11 | 121,284 | +0.12(+1.08%) |
Jan 13, 2005 | 10.77 | 11.24 | 10.77 | 10.99 | 400,261 | +0.09(+0.81%) |
Jan 12, 2005 | 10.92 | 10.94 | 10.77 | 10.90 | 288,654 | +0.05(+0.47%) |
Jan 11, 2005 | 10.81 | 10.96 | 10.76 | 10.85 | 89,688 | -0.03(-0.23%) |
Jan 10, 2005 | 10.80 | 11.16 | 10.77 | 10.88 | 167,735 | +0.04(+0.35%) |
Jan 07, 2005 | 10.70 | 10.93 | 10.65 | 10.84 | 317,717 | +0.24(+2.27%) |
Jan 06, 2005 | 10.58 | 10.75 | 10.50 | 10.60 | 356,044 | -0.04(-0.36%) |
Jan 05, 2005 | 10.84 | 11.05 | 10.61 | 10.63 | 316,434 | -0.23(-2.14%) |
Jan 04, 2005 | 11.16 | 11.23 | 10.69 | 10.87 | 332,304 | -0.34(-3.05%) |
Jan 03, 2005 | 11.24 | 11.39 | 11.16 | 11.21 | 294,979 | -0.03(-0.26%) |
Dec 31, 2004 | 11.32 | 11.41 | 11.21 | 11.24 | 209,146 | -0.14(-1.26%) |
Dec 30, 2004 | 11.04 | 11.43 | 11.04 | 11.38 | 172,999 | +0.30(+2.75%) |
Dec 29, 2004 | 11.09 | 11.19 | 11.05 | 11.08 | 57,929 | -0.11(-0.94%) |
Dec 28, 2004 | 10.93 | 11.19 | 10.92 | 11.18 | 86,973 | +0.27(+2.44%) |
Dec 27, 2004 | 11.18 | 11.18 | 10.85 | 10.92 | 164,160 | -0.18(-1.64%) |
Dec 23, 2004 | 10.99 | 11.14 | 10.95 | 11.10 | 116,332 | +0.12(+1.08%) |
Dec 22, 2004 | 10.72 | 10.98 | 10.67 | 10.98 | 114,280 | +0.27(+2.56%) |
Dec 21, 2004 | 10.62 | 10.71 | 10.53 | 10.71 | 195,729 | +0.20(+1.93%) |
Dec 20, 2004 | 10.55 | 10.77 | 10.50 | 10.50 | 310,483 | -0.11(-1.07%) |
Dec 17, 2004 | 10.82 | 10.88 | 10.57 | 10.62 | 300,854 | -0.16(-1.45%) |
Dec 16, 2004 | 10.75 | 10.91 | 10.75 | 10.77 | 155,952 | -0.02(-0.16%) |
Dec 15, 2004 | 10.76 | 10.91 | 10.76 | 10.79 | 146,481 | -0.09(-0.82%) |
Dec 14, 2004 | 10.78 | 10.88 | 10.58 | 10.88 | 182,943 | +0.17(+1.58%) |
Dec 13, 2004 | 10.61 | 10.77 | 10.55 | 10.71 | 176,472 | +0.13(+1.24%) |
Dec 10, 2004 | 10.39 | 10.59 | 10.38 | 10.58 | 139,378 | +0.14(+1.29%) |
Dec 09, 2004 | 10.34 | 10.51 | 10.25 | 10.44 | 149,638 | -0.02(-0.20%) |
Dec 08, 2004 | 10.21 | 10.48 | 10.19 | 10.47 | 261,393 | +0.20(+1.98%) |
Dec 07, 2004 | 10.49 | 10.58 | 10.20 | 10.26 | 257,131 | -0.24(-2.25%) |
Dec 06, 2004 | 10.63 | 10.69 | 10.31 | 10.50 | 173,472 | -0.24(-2.24%) |
Dec 03, 2004 | 10.69 | 10.77 | 10.53 | 10.74 | 207,567 | +0.05(+0.51%) |
Dec 02, 2004 | 10.52 | 10.74 | 10.52 | 10.69 | 211,198 | +0.08(+0.80%) |
Dec 01, 2004 | 10.40 | 10.66 | 10.40 | 10.60 | 284,754 | +0.14(+1.33%) |
Nov 30, 2004 | 10.43 | 10.59 | 10.42 | 10.46 | 414,188 | +0.00(+0.00%) |
Nov 29, 2004 | 10.49 | 10.61 | 10.41 | 10.46 | 262,813 | -0.05(-0.44%) |
Nov 26, 2004 | 10.48 | 10.59 | 10.43 | 10.51 | 127,066 | -0.03(-0.28%) |
Nov 24, 2004 | 10.39 | 10.59 | 10.32 | 10.54 | 178,050 | +0.03(+0.28%) |
Nov 23, 2004 | 10.45 | 10.63 | 10.29 | 10.51 | 333,055 | -0.05(-0.52%) |
Nov 22, 2004 | 10.50 | 10.64 | 10.43 | 10.56 | 349,787 | +0.15(+1.46%) |
Nov 19, 2004 | 9.735 | 10.56 | 9.575 | 10.41 | 1,421,720 | +0.80(+8.35%) |
Nov 18, 2004 | 9.600 | 9.651 | 9.469 | 9.609 | 369,517 | -0.01(-0.09%) |
Nov 17, 2004 | 9.516 | 9.811 | 9.516 | 9.617 | 366,360 | +0.12(+1.29%) |
Nov 16, 2004 | 9.782 | 9.782 | 9.495 | 9.495 | 168,106 | -0.22(-2.26%) |
Nov 15, 2004 | 10.20 | 10.20 | 9.668 | 9.714 | 502,582 | -0.41(-4.05%) |
Nov 12, 2004 | 10.15 | 10.19 | 10.03 | 10.12 | 129,275 | -0.01(-0.13%) |
Nov 11, 2004 | 9.896 | 10.14 | 9.883 | 10.14 | 204,410 | +0.15(+1.52%) |
Nov 10, 2004 | 9.609 | 10.00 | 9.609 | 9.984 | 228,087 | +0.33(+3.41%) |
Nov 09, 2004 | 9.727 | 9.984 | 9.613 | 9.655 | 121,699 | -0.13(-1.34%) |
Nov 08, 2004 | 9.794 | 9.875 | 9.609 | 9.786 | 99,600 | -0.05(-0.52%) |
Nov 05, 2004 | 9.773 | 9.895 | 9.689 | 9.837 | 210,882 | +0.08(+0.87%) |
Nov 04, 2004 | 9.516 | 9.769 | 9.499 | 9.752 | 161,476 | +0.23(+2.39%) |
Nov 03, 2004 | 9.397 | 9.524 | 9.330 | 9.524 | 319,954 | +0.19(+2.08%) |
Nov 02, 2004 | 9.397 | 9.473 | 9.254 | 9.330 | 407,558 | -0.13(-1.34%) |