Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.02 | 11.24 | 10.97 | 11.19 | 1,008,965 | +0.07(+0.59%) |
Jan 28, 2005 | 11.39 | 11.39 | 10.99 | 11.13 | 1,443,807 | -0.22(-1.98%) |
Jan 27, 2005 | 11.27 | 11.41 | 11.26 | 11.35 | 699,713 | +0.13(+1.19%) |
Jan 26, 2005 | 11.20 | 11.23 | 10.99 | 11.22 | 1,090,645 | +0.04(+0.36%) |
Jan 25, 2005 | 10.89 | 11.25 | 10.85 | 11.18 | 1,268,643 | +0.27(+2.49%) |
Jan 24, 2005 | 10.72 | 10.97 | 10.72 | 10.91 | 1,276,669 | +0.27(+2.57%) |
Jan 21, 2005 | 10.56 | 10.66 | 10.55 | 10.63 | 1,497,159 | +0.16(+1.52%) |
Jan 20, 2005 | 10.56 | 10.56 | 10.29 | 10.48 | 916,425 | -0.07(-0.68%) |
Jan 19, 2005 | 10.49 | 10.59 | 10.48 | 10.55 | 1,164,772 | +0.06(+0.61%) |
Jan 18, 2005 | 10.47 | 10.54 | 10.42 | 10.48 | 1,393,760 | +0.08(+0.79%) |
Jan 14, 2005 | 10.29 | 10.41 | 10.28 | 10.40 | 644,472 | +0.13(+1.26%) |
Jan 13, 2005 | 10.15 | 10.44 | 10.14 | 10.27 | 1,387,150 | +0.14(+1.36%) |
Jan 12, 2005 | 9.881 | 10.19 | 9.828 | 10.13 | 1,265,338 | -0.11(-1.05%) |
Jan 11, 2005 | 10.47 | 10.49 | 10.20 | 10.24 | 2,115,664 | -0.15(-1.41%) |
Jan 10, 2005 | 10.41 | 10.55 | 10.37 | 10.39 | 2,400,837 | +0.19(+1.87%) |
Jan 07, 2005 | 10.53 | 10.54 | 10.12 | 10.20 | 1,543,429 | -0.30(-2.83%) |
Jan 06, 2005 | 10.07 | 10.51 | 10.02 | 10.49 | 1,001,411 | +0.42(+4.18%) |
Jan 05, 2005 | 10.17 | 10.23 | 10.04 | 10.07 | 757,314 | -0.05(-0.48%) |
Jan 04, 2005 | 10.07 | 10.28 | 10.06 | 10.12 | 857,408 | +0.07(+0.72%) |
Jan 03, 2005 | 10.23 | 10.23 | 10.04 | 10.05 | 910,288 | -0.18(-1.76%) |
Dec 31, 2004 | 10.21 | 10.32 | 10.20 | 10.23 | 478,751 | +0.04(+0.44%) |
Dec 30, 2004 | 10.23 | 10.27 | 10.09 | 10.19 | 509,440 | -0.04(-0.41%) |
Dec 29, 2004 | 10.10 | 10.24 | 10.02 | 10.23 | 767,701 | +0.14(+1.41%) |
Dec 28, 2004 | 9.819 | 10.09 | 9.819 | 10.09 | 723,320 | +0.29(+2.94%) |
Dec 27, 2004 | 10.06 | 10.10 | 9.711 | 9.798 | 2,053,341 | -0.41(-4.04%) |
Dec 23, 2004 | 10.17 | 10.29 | 10.17 | 10.21 | 626,059 | +0.02(+0.21%) |
Dec 22, 2004 | 10.49 | 10.54 | 10.06 | 10.19 | 1,429,643 | -0.33(-3.10%) |
Dec 21, 2004 | 10.44 | 10.54 | 10.44 | 10.52 | 480,639 | +0.07(+0.71%) |
Dec 20, 2004 | 10.54 | 10.57 | 10.40 | 10.44 | 580,261 | -0.08(-0.77%) |
Dec 17, 2004 | 10.36 | 10.54 | 10.30 | 10.52 | 940,505 | +0.23(+2.22%) |
Dec 16, 2004 | 10.26 | 10.34 | 10.21 | 10.29 | 739,845 | +0.03(+0.31%) |
Dec 15, 2004 | 10.04 | 10.38 | 10.01 | 10.26 | 1,020,769 | +0.26(+2.58%) |
Dec 14, 2004 | 9.876 | 10.02 | 9.870 | 10.00 | 830,496 | +0.17(+1.72%) |
Dec 13, 2004 | 9.514 | 9.838 | 9.514 | 9.834 | 891,874 | +0.34(+3.59%) |
Dec 10, 2004 | 9.766 | 9.828 | 9.425 | 9.493 | 1,186,962 | -0.22(-2.27%) |
Dec 09, 2004 | 9.662 | 9.739 | 9.660 | 9.713 | 708,211 | +0.10(+1.01%) |
Dec 08, 2004 | 9.362 | 9.690 | 9.313 | 9.616 | 1,439,558 | +0.03(+0.33%) |
Dec 07, 2004 | 9.728 | 9.728 | 9.563 | 9.584 | 882,431 | -0.14(-1.48%) |
Dec 06, 2004 | 9.764 | 9.976 | 9.692 | 9.728 | 1,381,957 | +0.02(+0.22%) |
Dec 03, 2004 | 9.224 | 9.709 | 9.213 | 9.707 | 1,711,983 | +0.23(+2.44%) |
Dec 02, 2004 | 9.933 | 9.955 | 9.340 | 9.476 | 3,383,363 | -0.61(-6.01%) |
Dec 01, 2004 | 10.52 | 10.52 | 9.997 | 10.08 | 1,899,423 | -0.44(-4.23%) |
Nov 30, 2004 | 10.57 | 10.70 | 10.51 | 10.53 | 755,897 | -0.06(-0.60%) |
Nov 29, 2004 | 10.59 | 10.59 | 10.48 | 10.59 | 762,507 | +0.00(+0.00%) |
Nov 26, 2004 | 10.48 | 10.59 | 10.48 | 10.59 | 527,381 | +0.15(+1.42%) |
Nov 24, 2004 | 10.38 | 10.44 | 10.26 | 10.44 | 711,044 | +0.11(+1.11%) |
Nov 23, 2004 | 10.23 | 10.48 | 10.15 | 10.33 | 1,400,842 | +0.15(+1.46%) |
Nov 22, 2004 | 10.18 | 10.37 | 10.13 | 10.18 | 1,392,816 | +0.06(+0.54%) |
Nov 19, 2004 | 9.743 | 10.17 | 9.732 | 10.12 | 1,455,138 | +0.43(+4.39%) |
Nov 18, 2004 | 9.584 | 9.743 | 9.584 | 9.698 | 920,675 | +0.12(+1.26%) |
Nov 17, 2004 | 9.319 | 9.584 | 9.302 | 9.578 | 1,061,845 | +0.30(+3.19%) |
Nov 16, 2004 | 9.224 | 9.351 | 9.224 | 9.281 | 585,454 | +0.07(+0.71%) |
Nov 15, 2004 | 9.412 | 9.415 | 9.127 | 9.215 | 1,220,484 | -0.21(-2.20%) |
Nov 12, 2004 | 9.319 | 9.425 | 9.298 | 9.423 | 802,639 | +0.12(+1.34%) |
Nov 11, 2004 | 9.205 | 9.319 | 9.116 | 9.298 | 810,666 | +0.06(+0.60%) |
Nov 10, 2004 | 9.002 | 9.319 | 8.959 | 9.243 | 1,301,220 | +0.24(+2.68%) |
Nov 09, 2004 | 9.247 | 9.249 | 8.917 | 9.002 | 1,558,065 | -0.25(-2.66%) |
Nov 08, 2004 | 9.349 | 9.404 | 9.213 | 9.247 | 825,302 | -0.10(-1.06%) |
Nov 05, 2004 | 9.245 | 9.370 | 9.245 | 9.347 | 560,903 | +0.11(+1.24%) |
Nov 04, 2004 | 9.393 | 9.429 | 9.220 | 9.232 | 988,191 | -0.13(-1.38%) |
Nov 03, 2004 | 9.124 | 9.383 | 9.124 | 9.362 | 1,001,883 | +0.29(+3.20%) |
Nov 02, 2004 | 9.169 | 9.213 | 8.959 | 9.071 | 1,704,901 | -0.26(-2.77%) |