Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.34 | 11.91 | 11.13 | 11.73 | 1,346,820 | +0.46(+4.08%) |
Jan 28, 2005 | 11.44 | 11.44 | 11.18 | 11.27 | 633,337 | -0.06(-0.52%) |
Jan 27, 2005 | 11.10 | 11.38 | 10.95 | 11.33 | 870,120 | +0.30(+2.76%) |
Jan 26, 2005 | 10.96 | 11.06 | 10.67 | 11.03 | 1,117,607 | +0.23(+2.13%) |
Jan 25, 2005 | 10.77 | 10.97 | 10.69 | 10.80 | 1,093,850 | +0.33(+3.17%) |
Jan 24, 2005 | 10.53 | 10.72 | 10.44 | 10.47 | 913,978 | +0.01(+0.06%) |
Jan 21, 2005 | 10.73 | 10.82 | 10.38 | 10.46 | 1,873,382 | -0.01(-0.06%) |
Jan 20, 2005 | 10.26 | 10.56 | 10.24 | 10.47 | 1,964,232 | +0.21(+2.00%) |
Jan 19, 2005 | 10.29 | 10.33 | 10.16 | 10.26 | 568,593 | -0.08(-0.78%) |
Jan 18, 2005 | 10.44 | 10.44 | 10.16 | 10.34 | 723,925 | -0.10(-0.92%) |
Jan 14, 2005 | 10.26 | 10.54 | 10.15 | 10.44 | 624,983 | +0.31(+3.04%) |
Jan 13, 2005 | 10.01 | 10.29 | 9.864 | 10.13 | 740,633 | +0.07(+0.70%) |
Jan 12, 2005 | 9.873 | 10.09 | 9.509 | 10.06 | 1,046,076 | +0.22(+2.28%) |
Jan 11, 2005 | 10.31 | 10.31 | 9.808 | 9.835 | 993,341 | -0.47(-4.59%) |
Jan 10, 2005 | 10.34 | 10.53 | 10.25 | 10.31 | 442,239 | +0.04(+0.41%) |
Jan 07, 2005 | 10.37 | 10.49 | 10.11 | 10.27 | 562,850 | -0.11(-1.03%) |
Jan 06, 2005 | 10.24 | 10.57 | 10.24 | 10.37 | 741,938 | +0.22(+2.17%) |
Jan 05, 2005 | 10.42 | 10.54 | 10.12 | 10.15 | 475,916 | -0.21(-2.01%) |
Jan 04, 2005 | 10.66 | 10.82 | 10.31 | 10.36 | 684,244 | -0.30(-2.84%) |
Jan 03, 2005 | 11.40 | 11.40 | 10.64 | 10.66 | 696,775 | -0.53(-4.76%) |
Dec 31, 2004 | 10.79 | 11.40 | 10.78 | 11.20 | 570,943 | +0.40(+3.75%) |
Dec 30, 2004 | 11.20 | 11.24 | 10.65 | 10.79 | 848,191 | -0.70(-6.07%) |
Dec 29, 2004 | 11.50 | 11.54 | 11.40 | 11.49 | 372,013 | -0.03(-0.27%) |
Dec 28, 2004 | 11.20 | 11.58 | 11.20 | 11.52 | 336,770 | +0.30(+2.64%) |
Dec 27, 2004 | 11.37 | 11.42 | 11.14 | 11.22 | 356,872 | -0.08(-0.68%) |
Dec 23, 2004 | 11.41 | 11.46 | 11.30 | 11.30 | 217,203 | -0.04(-0.34%) |
Dec 22, 2004 | 11.84 | 11.84 | 11.17 | 11.34 | 732,018 | -0.50(-4.22%) |
Dec 21, 2004 | 11.41 | 11.86 | 11.40 | 11.84 | 816,602 | +0.45(+3.97%) |
Dec 20, 2004 | 11.38 | 11.52 | 11.26 | 11.39 | 591,306 | +0.06(+0.51%) |
Dec 17, 2004 | 11.30 | 11.34 | 11.19 | 11.33 | 506,721 | +0.03(+0.25%) |
Dec 16, 2004 | 11.28 | 11.43 | 11.20 | 11.30 | 644,301 | +0.04(+0.39%) |
Dec 15, 2004 | 10.98 | 11.26 | 10.89 | 11.26 | 359,221 | +0.33(+3.00%) |
Dec 14, 2004 | 10.98 | 11.01 | 10.81 | 10.93 | 758,646 | -0.02(-0.14%) |
Dec 13, 2004 | 10.53 | 10.96 | 10.47 | 10.94 | 458,164 | +0.40(+3.82%) |
Dec 10, 2004 | 10.43 | 10.67 | 10.39 | 10.54 | 234,956 | +0.12(+1.16%) |
Dec 09, 2004 | 10.40 | 10.45 | 10.22 | 10.42 | 402,557 | +0.02(+0.20%) |
Dec 08, 2004 | 10.13 | 10.43 | 10.06 | 10.40 | 575,903 | +0.05(+0.46%) |
Dec 07, 2004 | 10.90 | 10.90 | 10.32 | 10.35 | 588,695 | -0.55(-5.03%) |
Dec 06, 2004 | 10.95 | 11.05 | 10.78 | 10.90 | 484,792 | -0.23(-2.05%) |
Dec 03, 2004 | 10.89 | 11.20 | 10.79 | 11.13 | 344,080 | +0.25(+2.31%) |
Dec 02, 2004 | 11.39 | 11.39 | 10.49 | 10.88 | 719,487 | -0.51(-4.47%) |
Dec 01, 2004 | 11.19 | 11.43 | 11.17 | 11.39 | 560,500 | +0.19(+1.71%) |
Nov 30, 2004 | 11.33 | 11.40 | 11.18 | 11.19 | 528,128 | -0.14(-1.20%) |
Nov 29, 2004 | 11.30 | 11.44 | 11.15 | 11.33 | 504,894 | +0.11(+0.97%) |
Nov 26, 2004 | 11.01 | 11.28 | 11.01 | 11.22 | 295,261 | +0.33(+3.01%) |
Nov 24, 2004 | 10.90 | 11.01 | 10.86 | 10.89 | 249,314 | +0.03(+0.25%) |
Nov 23, 2004 | 10.97 | 10.97 | 10.60 | 10.87 | 799,894 | -0.13(-1.15%) |
Nov 22, 2004 | 10.56 | 11.00 | 10.51 | 10.99 | 710,089 | +0.44(+4.17%) |
Nov 19, 2004 | 10.53 | 10.67 | 10.46 | 10.55 | 428,925 | -0.13(-1.20%) |
Nov 18, 2004 | 10.75 | 10.75 | 10.49 | 10.68 | 633,859 | +0.03(+0.31%) |
Nov 17, 2004 | 10.38 | 10.77 | 10.38 | 10.65 | 611,146 | +0.39(+3.85%) |
Nov 16, 2004 | 10.64 | 10.64 | 10.25 | 10.25 | 682,677 | -0.39(-3.69%) |
Nov 15, 2004 | 10.72 | 10.78 | 10.53 | 10.65 | 728,102 | -0.01(-0.11%) |
Nov 12, 2004 | 10.50 | 10.72 | 10.45 | 10.66 | 699,907 | +0.19(+1.77%) |
Nov 11, 2004 | 10.43 | 10.49 | 10.24 | 10.47 | 461,297 | +0.06(+0.61%) |
Nov 10, 2004 | 10.24 | 10.44 | 10.19 | 10.41 | 662,837 | +0.26(+2.55%) |
Nov 09, 2004 | 10.04 | 10.21 | 9.988 | 10.15 | 498,367 | +0.14(+1.38%) |
Nov 08, 2004 | 9.827 | 10.12 | 9.731 | 10.01 | 593,394 | +0.24(+2.41%) |
Nov 05, 2004 | 9.898 | 9.986 | 9.643 | 9.777 | 637,252 | -0.14(-1.39%) |
Nov 04, 2004 | 9.699 | 9.940 | 9.557 | 9.915 | 679,806 | +0.22(+2.23%) |
Nov 03, 2004 | 9.519 | 9.758 | 9.442 | 9.699 | 797,284 | +0.45(+4.84%) |
Nov 02, 2004 | 9.193 | 9.469 | 9.097 | 9.251 | 819,213 | +0.23(+2.50%) |