Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.34 | 11.51 | 11.34 | 11.49 | 190,725 | +0.19(+1.69%) |
Jan 28, 2005 | 11.28 | 11.34 | 11.26 | 11.30 | 383,062 | +0.00(+0.00%) |
Jan 27, 2005 | 11.30 | 11.32 | 11.25 | 11.30 | 410,440 | +0.03(+0.23%) |
Jan 26, 2005 | 11.27 | 11.31 | 11.23 | 11.28 | 149,313 | +0.04(+0.39%) |
Jan 25, 2005 | 11.26 | 11.31 | 11.23 | 11.23 | 506,148 | -0.03(-0.23%) |
Jan 24, 2005 | 11.26 | 11.29 | 11.21 | 11.26 | 314,732 | -0.00(-0.04%) |
Jan 21, 2005 | 11.28 | 11.30 | 11.25 | 11.26 | 606,687 | -0.02(-0.15%) |
Jan 20, 2005 | 11.39 | 11.39 | 11.26 | 11.28 | 617,500 | -0.10(-0.88%) |
Jan 19, 2005 | 11.50 | 11.50 | 11.38 | 11.38 | 169,559 | -0.12(-1.02%) |
Jan 18, 2005 | 11.34 | 11.54 | 11.31 | 11.50 | 381,221 | +0.15(+1.30%) |
Jan 14, 2005 | 11.28 | 11.37 | 11.26 | 11.35 | 115,263 | +0.07(+0.62%) |
Jan 13, 2005 | 11.29 | 11.39 | 11.28 | 11.28 | 385,592 | +0.00(+0.00%) |
Jan 12, 2005 | 11.27 | 11.31 | 11.26 | 11.28 | 496,485 | +0.00(+0.04%) |
Jan 11, 2005 | 11.28 | 11.31 | 11.14 | 11.28 | 550,781 | +0.00(+0.04%) |
Jan 10, 2005 | 11.30 | 11.34 | 11.24 | 11.27 | 253,304 | +0.01(+0.12%) |
Jan 07, 2005 | 11.28 | 11.31 | 11.23 | 11.26 | 217,873 | -0.01(-0.12%) |
Jan 06, 2005 | 11.28 | 11.32 | 11.21 | 11.27 | 504,077 | +0.01(+0.08%) |
Jan 05, 2005 | 11.33 | 11.37 | 11.23 | 11.26 | 519,262 | -0.12(-1.07%) |
Jan 04, 2005 | 11.47 | 11.50 | 11.35 | 11.38 | 288,274 | -0.05(-0.46%) |
Jan 03, 2005 | 11.56 | 11.62 | 11.43 | 11.44 | 589,432 | -0.17(-1.50%) |
Dec 31, 2004 | 11.64 | 11.71 | 11.61 | 11.61 | 110,202 | -0.07(-0.60%) |
Dec 30, 2004 | 11.77 | 11.82 | 11.67 | 11.68 | 251,923 | -0.08(-0.70%) |
Dec 29, 2004 | 11.66 | 11.83 | 11.66 | 11.76 | 256,985 | +0.11(+0.93%) |
Dec 28, 2004 | 11.47 | 11.72 | 11.47 | 11.65 | 153,685 | -0.04(-0.33%) |
Dec 27, 2004 | 11.70 | 11.74 | 11.67 | 11.69 | 142,641 | -0.02(-0.19%) |
Dec 23, 2004 | 11.60 | 11.72 | 11.58 | 11.71 | 229,377 | +0.09(+0.75%) |
Dec 22, 2004 | 11.56 | 11.65 | 11.54 | 11.63 | 220,404 | +0.04(+0.37%) |
Dec 21, 2004 | 11.51 | 11.61 | 11.51 | 11.58 | 585,751 | +0.06(+0.49%) |
Dec 20, 2004 | 11.65 | 11.67 | 11.51 | 11.53 | 397,556 | -0.15(-1.30%) |
Dec 17, 2004 | 11.64 | 11.73 | 11.59 | 11.68 | 385,132 | -0.00(-0.04%) |
Dec 16, 2004 | 11.50 | 11.71 | 11.41 | 11.68 | 574,708 | +0.19(+1.63%) |
Dec 15, 2004 | 11.37 | 11.56 | 11.32 | 11.50 | 343,030 | +0.13(+1.19%) |
Dec 14, 2004 | 11.34 | 11.43 | 11.29 | 11.36 | 171,630 | +0.03(+0.23%) |
Dec 13, 2004 | 11.44 | 11.44 | 11.29 | 11.34 | 420,793 | +0.00(+0.04%) |
Dec 10, 2004 | 11.28 | 11.38 | 11.24 | 11.33 | 170,710 | +0.02(+0.19%) |
Dec 09, 2004 | 11.28 | 11.37 | 11.21 | 11.31 | 315,422 | -0.07(-0.65%) |
Dec 08, 2004 | 11.45 | 11.52 | 11.33 | 11.38 | 438,278 | -0.09(-0.76%) |
Dec 07, 2004 | 11.53 | 11.63 | 11.36 | 11.47 | 566,195 | -0.01(-0.11%) |
Dec 06, 2004 | 11.41 | 11.52 | 11.31 | 11.48 | 277,001 | +0.03(+0.27%) |
Dec 03, 2004 | 11.47 | 11.54 | 11.43 | 11.45 | 242,030 | -0.04(-0.38%) |
Dec 02, 2004 | 11.51 | 11.67 | 11.44 | 11.50 | 484,982 | -0.03(-0.26%) |
Dec 01, 2004 | 11.37 | 11.58 | 11.34 | 11.53 | 441,959 | +0.18(+1.57%) |
Nov 30, 2004 | 11.33 | 11.38 | 11.22 | 11.35 | 604,387 | +0.05(+0.42%) |
Nov 29, 2004 | 11.45 | 11.45 | 11.29 | 11.30 | 404,458 | -0.13(-1.18%) |
Nov 26, 2004 | 11.36 | 11.44 | 11.23 | 11.44 | 159,666 | +0.15(+1.31%) |
Nov 24, 2004 | 11.32 | 11.45 | 11.23 | 11.29 | 273,320 | -0.01(-0.12%) |
Nov 23, 2004 | 11.30 | 11.38 | 11.19 | 11.30 | 618,421 | +0.08(+0.74%) |
Nov 22, 2004 | 11.07 | 11.30 | 11.04 | 11.22 | 358,444 | +0.14(+1.26%) |
Nov 19, 2004 | 11.18 | 11.19 | 11.01 | 11.08 | 346,711 | -0.07(-0.66%) |
Nov 18, 2004 | 11.15 | 11.25 | 11.10 | 11.15 | 442,189 | -0.06(-0.54%) |
Nov 17, 2004 | 11.30 | 11.33 | 11.17 | 11.21 | 1,214,065 | -0.03(-0.27%) |
Nov 16, 2004 | 11.28 | 11.29 | 11.15 | 11.24 | 831,923 | -0.14(-1.22%) |
Nov 15, 2004 | 11.44 | 11.47 | 11.35 | 11.38 | 481,761 | +0.00(+0.04%) |
Nov 12, 2004 | 11.51 | 11.53 | 11.33 | 11.38 | 554,462 | -0.17(-1.50%) |
Nov 11, 2004 | 11.45 | 11.68 | 11.45 | 11.55 | 723,561 | +0.19(+1.64%) |
Nov 10, 2004 | 11.27 | 11.46 | 11.27 | 11.37 | 452,542 | +0.08(+0.69%) |
Nov 09, 2004 | 11.28 | 11.36 | 11.15 | 11.29 | 599,555 | +0.01(+0.12%) |
Nov 08, 2004 | 11.22 | 11.32 | 11.22 | 11.28 | 451,622 | +0.06(+0.54%) |
Nov 05, 2004 | 11.30 | 11.40 | 11.09 | 11.21 | 505,918 | -0.09(-0.77%) |
Nov 04, 2004 | 11.08 | 11.30 | 11.07 | 11.30 | 692,042 | +0.20(+1.84%) |
Nov 03, 2004 | 11.08 | 11.11 | 10.98 | 11.10 | 1,199,801 | +0.23(+2.12%) |
Nov 02, 2004 | 10.58 | 10.97 | 10.55 | 10.87 | 1,348,424 | +0.33(+3.09%) |