Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.36 | 10.49 | 10.36 | 10.49 | 3,772 | +0.05(+0.44%) |
Jan 28, 2005 | 10.39 | 10.44 | 10.39 | 10.44 | 260 | +0.05(+0.52%) |
Jan 27, 2005 | 10.36 | 10.41 | 10.36 | 10.39 | 1,170 | -0.02(-0.22%) |
Jan 26, 2005 | 10.37 | 10.48 | 10.36 | 10.41 | 10,795 | +0.05(+0.52%) |
Jan 25, 2005 | 10.31 | 10.40 | 10.31 | 10.36 | 7,153 | +0.04(+0.41%) |
Jan 24, 2005 | 10.31 | 10.38 | 10.31 | 10.31 | 2,211 | +0.01(+0.11%) |
Jan 21, 2005 | 10.30 | 10.36 | 10.30 | 10.30 | 2,081 | -0.08(-0.74%) |
Jan 20, 2005 | 10.45 | 10.46 | 10.38 | 10.38 | 9,364 | -0.08(-0.81%) |
Jan 19, 2005 | 10.44 | 10.57 | 10.44 | 10.46 | 3,902 | +0.04(+0.37%) |
Jan 18, 2005 | 10.43 | 10.43 | 10.42 | 10.43 | 9,234 | -0.01(-0.07%) |
Jan 14, 2005 | 10.44 | 10.44 | 10.43 | 10.43 | 2,211 | +0.01(+0.07%) |
Jan 13, 2005 | 10.65 | 10.65 | 10.43 | 10.43 | 13,527 | -0.22(-2.09%) |
Jan 12, 2005 | 10.78 | 10.79 | 10.65 | 10.65 | 4,942 | -0.21(-1.91%) |
Jan 11, 2005 | 10.91 | 10.99 | 10.79 | 10.86 | 10,405 | -0.06(-0.56%) |
Jan 10, 2005 | 11.22 | 11.22 | 10.92 | 10.92 | 15,738 | -0.32(-2.87%) |
Jan 07, 2005 | 11.24 | 11.28 | 11.19 | 11.24 | 7,413 | -0.03(-0.27%) |
Jan 06, 2005 | 11.27 | 11.34 | 11.15 | 11.27 | 20,811 | +0.01(+0.07%) |
Jan 05, 2005 | 11.22 | 11.26 | 11.22 | 11.26 | 9,104 | +0.04(+0.34%) |
Jan 04, 2005 | 11.26 | 11.49 | 11.22 | 11.22 | 25,233 | -0.04(-0.34%) |
Jan 03, 2005 | 11.22 | 11.26 | 11.18 | 11.26 | 10,925 | +0.04(+0.34%) |
Dec 31, 2004 | 11.24 | 11.26 | 11.22 | 11.22 | 1,040 | -0.05(-0.41%) |
Dec 30, 2004 | 11.22 | 11.29 | 11.22 | 11.27 | 4,162 | +0.12(+1.10%) |
Dec 29, 2004 | 11.02 | 11.16 | 10.99 | 11.15 | 10,405 | +0.12(+1.12%) |
Dec 28, 2004 | 10.99 | 11.06 | 10.93 | 11.02 | 11,576 | +0.12(+1.06%) |
Dec 27, 2004 | 10.80 | 10.91 | 10.76 | 10.91 | 68,156 | +0.07(+0.64%) |
Dec 23, 2004 | 10.73 | 10.84 | 10.66 | 10.84 | 13,267 | +0.16(+1.51%) |
Dec 22, 2004 | 10.62 | 10.69 | 10.62 | 10.68 | 1,170 | +0.06(+0.58%) |
Dec 21, 2004 | 10.58 | 10.63 | 10.57 | 10.62 | 10,275 | +0.07(+0.66%) |
Dec 20, 2004 | 10.43 | 10.55 | 10.40 | 10.55 | 8,584 | +0.12(+1.18%) |
Dec 17, 2004 | 10.43 | 10.43 | 10.43 | 10.43 | 4,162 | -0.01(-0.07%) |
Dec 16, 2004 | 10.46 | 10.46 | 10.39 | 10.43 | 8,454 | -0.02(-0.15%) |
Dec 15, 2004 | 10.26 | 10.45 | 10.26 | 10.45 | 6,243 | +0.18(+1.80%) |
Dec 14, 2004 | 10.25 | 10.26 | 10.23 | 10.26 | 5,072 | +0.02(+0.15%) |
Dec 13, 2004 | 10.23 | 10.25 | 10.20 | 10.25 | 37,459 | +0.02(+0.23%) |
Dec 10, 2004 | 10.20 | 10.26 | 10.17 | 10.23 | 4,552 | +0.02(+0.23%) |
Dec 09, 2004 | 10.25 | 10.25 | 10.19 | 10.20 | 4,162 | +0.03(+0.30%) |
Dec 08, 2004 | 10.10 | 10.17 | 10.10 | 10.17 | 4,032 | +0.06(+0.61%) |
Dec 07, 2004 | 10.01 | 10.11 | 10.01 | 10.11 | 5,462 | +0.10(+1.00%) |
Dec 06, 2004 | 10.15 | 10.15 | 9.995 | 10.01 | 11,316 | -0.14(-1.36%) |
Dec 03, 2004 | 10.12 | 10.16 | 10.11 | 10.15 | 16,518 | -0.01(-0.08%) |
Dec 02, 2004 | 10.11 | 10.16 | 10.11 | 10.16 | 6,243 | +0.05(+0.46%) |
Dec 01, 2004 | 10.28 | 10.28 | 10.06 | 10.11 | 59,181 | -0.25(-2.38%) |
Nov 30, 2004 | 10.53 | 10.54 | 10.36 | 10.36 | 7,934 | -0.10(-0.96%) |
Nov 29, 2004 | 10.50 | 10.50 | 10.46 | 10.46 | 7,544 | -0.05(-0.44%) |
Nov 26, 2004 | 10.56 | 10.56 | 10.50 | 10.50 | 1,820 | -0.03(-0.29%) |
Nov 24, 2004 | 10.62 | 10.62 | 10.53 | 10.53 | 1,820 | -0.08(-0.72%) |
Nov 23, 2004 | 10.69 | 10.69 | 10.60 | 10.61 | 2,341 | -0.08(-0.72%) |
Nov 22, 2004 | 10.72 | 10.73 | 10.67 | 10.69 | 8,454 | -0.08(-0.71%) |
Nov 19, 2004 | 10.77 | 10.83 | 10.76 | 10.76 | 13,267 | -0.04(-0.36%) |
Nov 18, 2004 | 10.76 | 10.80 | 10.69 | 10.80 | 21,981 | +0.04(+0.36%) |
Nov 17, 2004 | 10.66 | 10.76 | 10.65 | 10.76 | 3,641 | +0.12(+1.16%) |
Nov 16, 2004 | 10.71 | 10.73 | 10.64 | 10.64 | 15,348 | -0.02(-0.22%) |
Nov 15, 2004 | 10.66 | 10.72 | 10.65 | 10.66 | 14,437 | +0.01(+0.07%) |
Nov 12, 2004 | 10.66 | 10.66 | 10.66 | 10.66 | 390 | +0.02(+0.14%) |
Nov 11, 2004 | 10.64 | 10.64 | 10.64 | 10.64 | 1,430 | +0.03(+0.29%) |
Nov 10, 2004 | 10.53 | 10.61 | 10.53 | 10.61 | 13,006 | +0.01(+0.07%) |
Nov 09, 2004 | 10.37 | 10.60 | 10.37 | 10.60 | 10,145 | +0.15(+1.47%) |
Nov 08, 2004 | 10.57 | 10.57 | 10.45 | 10.45 | 4,942 | -0.12(-1.16%) |
Nov 05, 2004 | 10.19 | 10.68 | 10.19 | 10.57 | 22,892 | +0.48(+4.72%) |
Nov 04, 2004 | 10.08 | 10.19 | 10.08 | 10.09 | 2,471 | +0.05(+0.46%) |
Nov 03, 2004 | 10.07 | 10.08 | 9.995 | 10.05 | 23,542 | -0.07(-0.68%) |
Nov 02, 2004 | 10.16 | 10.16 | 10.11 | 10.12 | 1,560 | -0.04(-0.38%) |