Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.64 | 10.85 | 10.64 | 10.76 | 409,405 | -0.02(-0.20%) |
Jan 28, 2005 | 10.76 | 10.81 | 10.66 | 10.78 | 699,388 | +0.03(+0.26%) |
Jan 27, 2005 | 10.71 | 10.79 | 10.69 | 10.76 | 87,706 | -0.05(-0.46%) |
Jan 26, 2005 | 10.80 | 10.82 | 10.77 | 10.81 | 94,826 | +0.15(+1.39%) |
Jan 25, 2005 | 10.69 | 10.73 | 10.64 | 10.66 | 61,815 | -0.16(-1.46%) |
Jan 24, 2005 | 10.74 | 10.81 | 10.64 | 10.81 | 109,390 | +0.11(+1.01%) |
Jan 21, 2005 | 10.66 | 10.72 | 10.60 | 10.71 | 72,819 | +0.04(+0.41%) |
Jan 20, 2005 | 10.75 | 10.77 | 10.60 | 10.66 | 162,467 | -0.08(-0.75%) |
Jan 19, 2005 | 10.81 | 10.86 | 10.72 | 10.74 | 127,514 | +0.03(+0.26%) |
Jan 18, 2005 | 10.60 | 10.74 | 10.57 | 10.72 | 129,456 | +0.31(+3.00%) |
Jan 14, 2005 | 10.43 | 10.48 | 10.38 | 10.40 | 94,826 | +0.04(+0.36%) |
Jan 13, 2005 | 10.39 | 10.42 | 10.34 | 10.37 | 76,379 | -0.01(-0.09%) |
Jan 12, 2005 | 10.38 | 10.38 | 10.30 | 10.38 | 69,906 | +0.02(+0.21%) |
Jan 11, 2005 | 10.44 | 10.44 | 10.29 | 10.35 | 88,353 | -0.09(-0.89%) |
Jan 10, 2005 | 10.49 | 10.49 | 10.41 | 10.45 | 69,259 | -0.03(-0.27%) |
Jan 07, 2005 | 10.57 | 10.58 | 10.45 | 10.47 | 105,506 | +0.05(+0.47%) |
Jan 06, 2005 | 10.49 | 10.49 | 10.40 | 10.43 | 187,711 | -0.09(-0.85%) |
Jan 05, 2005 | 10.57 | 10.59 | 10.48 | 10.51 | 105,830 | -0.05(-0.50%) |
Jan 04, 2005 | 10.65 | 10.68 | 10.54 | 10.57 | 232,697 | -0.01(-0.09%) |
Jan 03, 2005 | 10.72 | 10.72 | 10.52 | 10.58 | 98,386 | -0.13(-1.21%) |
Dec 31, 2004 | 10.77 | 10.77 | 10.65 | 10.71 | 72,819 | -0.02(-0.17%) |
Dec 30, 2004 | 10.75 | 10.76 | 10.66 | 10.72 | 156,965 | +0.04(+0.38%) |
Dec 29, 2004 | 10.65 | 10.70 | 10.61 | 10.68 | 91,266 | -0.05(-0.46%) |
Dec 28, 2004 | 10.77 | 10.77 | 10.69 | 10.73 | 95,797 | +0.09(+0.84%) |
Dec 27, 2004 | 10.57 | 10.70 | 10.57 | 10.64 | 200,333 | +0.02(+0.20%) |
Dec 23, 2004 | 10.58 | 10.64 | 10.54 | 10.62 | 76,379 | +0.06(+0.53%) |
Dec 22, 2004 | 10.55 | 10.58 | 10.52 | 10.57 | 172,177 | +0.05(+0.44%) |
Dec 21, 2004 | 10.60 | 10.60 | 10.51 | 10.52 | 252,116 | -0.21(-1.93%) |
Dec 20, 2004 | 10.74 | 10.76 | 10.68 | 10.73 | 71,201 | +0.13(+1.19%) |
Dec 17, 2004 | 10.63 | 10.63 | 10.55 | 10.60 | 84,470 | -0.04(-0.38%) |
Dec 16, 2004 | 10.69 | 10.70 | 10.59 | 10.64 | 204,864 | -0.07(-0.69%) |
Dec 15, 2004 | 10.71 | 10.72 | 10.61 | 10.72 | 114,568 | +0.07(+0.67%) |
Dec 14, 2004 | 10.48 | 10.64 | 10.44 | 10.64 | 133,663 | +0.05(+0.47%) |
Dec 13, 2004 | 10.66 | 10.69 | 10.50 | 10.60 | 1,891,357 | +0.00(+0.00%) |
Dec 10, 2004 | 10.51 | 10.67 | 10.49 | 10.60 | 241,112 | +0.17(+1.60%) |
Dec 09, 2004 | 10.32 | 10.43 | 10.28 | 10.43 | 120,070 | -0.03(-0.32%) |
Dec 08, 2004 | 10.46 | 10.48 | 10.39 | 10.46 | 104,536 | -0.06(-0.53%) |
Dec 07, 2004 | 10.59 | 10.60 | 10.49 | 10.52 | 84,146 | -0.08(-0.79%) |
Dec 06, 2004 | 10.63 | 10.64 | 10.59 | 10.60 | 55,342 | -0.03(-0.26%) |
Dec 03, 2004 | 10.63 | 10.69 | 10.60 | 10.63 | 61,491 | +0.16(+1.57%) |
Dec 02, 2004 | 10.49 | 10.49 | 10.41 | 10.47 | 131,398 | +0.00(+0.00%) |
Dec 01, 2004 | 10.41 | 10.47 | 10.40 | 10.47 | 133,016 | +0.16(+1.53%) |
Nov 30, 2004 | 10.37 | 10.37 | 10.30 | 10.31 | 456,333 | -0.01(-0.06%) |
Nov 29, 2004 | 10.37 | 10.41 | 10.28 | 10.31 | 888,394 | +0.02(+0.24%) |
Nov 26, 2004 | 10.25 | 10.33 | 10.24 | 10.29 | 195,155 | +0.35(+3.54%) |
Nov 24, 2004 | 9.921 | 10.00 | 9.912 | 9.937 | 333,026 | +0.03(+0.28%) |
Nov 23, 2004 | 9.881 | 9.934 | 9.841 | 9.909 | 61,491 | +0.08(+0.85%) |
Nov 22, 2004 | 9.838 | 9.857 | 9.792 | 9.826 | 70,877 | -0.09(-0.93%) |
Nov 19, 2004 | 10.07 | 10.09 | 9.903 | 9.918 | 108,096 | -0.07(-0.74%) |
Nov 18, 2004 | 9.986 | 10.01 | 9.955 | 9.993 | 85,441 | -0.02(-0.19%) |
Nov 17, 2004 | 9.881 | 10.05 | 9.881 | 10.01 | 104,536 | +0.22(+2.21%) |
Nov 16, 2004 | 9.813 | 9.857 | 9.779 | 9.795 | 129,456 | -0.07(-0.69%) |
Nov 15, 2004 | 9.863 | 9.869 | 9.810 | 9.863 | 183,828 | +0.00(+0.00%) |
Nov 12, 2004 | 9.779 | 9.866 | 9.733 | 9.863 | 50,164 | +0.08(+0.85%) |
Nov 11, 2004 | 9.755 | 9.779 | 9.721 | 9.779 | 59,549 | +0.02(+0.25%) |
Nov 10, 2004 | 9.745 | 9.755 | 9.671 | 9.755 | 69,582 | +0.06(+0.67%) |
Nov 09, 2004 | 9.724 | 9.724 | 9.653 | 9.690 | 63,109 | +0.03(+0.29%) |
Nov 08, 2004 | 9.696 | 9.721 | 9.646 | 9.662 | 104,859 | -0.03(-0.35%) |
Nov 05, 2004 | 9.684 | 9.733 | 9.637 | 9.696 | 293,866 | -0.05(-0.48%) |
Nov 04, 2004 | 9.594 | 9.767 | 9.563 | 9.742 | 281,891 | +0.07(+0.73%) |
Nov 03, 2004 | 9.634 | 9.674 | 9.609 | 9.671 | 77,350 | +0.12(+1.26%) |
Nov 02, 2004 | 9.486 | 9.600 | 9.464 | 9.551 | 1,383,888 | +0.16(+1.74%) |