Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.814 | 10.25 | 9.809 | 10.17 | 400,622 | +0.25(+2.51%) |
Jan 28, 2005 | 10.10 | 10.10 | 9.787 | 9.922 | 123,881 | -0.14(-1.39%) |
Jan 27, 2005 | 9.827 | 10.08 | 9.787 | 10.06 | 280,944 | +0.24(+2.39%) |
Jan 26, 2005 | 9.846 | 9.895 | 9.678 | 9.827 | 157,063 | -0.06(-0.64%) |
Jan 25, 2005 | 9.588 | 9.936 | 9.588 | 9.891 | 133,172 | +0.13(+1.30%) |
Jan 24, 2005 | 9.977 | 9.981 | 9.764 | 9.764 | 402,613 | -0.14(-1.46%) |
Jan 21, 2005 | 9.990 | 9.995 | 9.895 | 9.909 | 102,865 | +0.00(+0.05%) |
Jan 20, 2005 | 10.22 | 10.22 | 9.891 | 9.904 | 160,160 | -0.27(-2.62%) |
Jan 19, 2005 | 10.08 | 10.30 | 10.08 | 10.17 | 231,834 | +0.15(+1.53%) |
Jan 18, 2005 | 9.719 | 10.70 | 9.719 | 10.02 | 691,079 | -0.71(-6.62%) |
Jan 14, 2005 | 10.51 | 10.73 | 10.51 | 10.73 | 151,754 | +0.22(+2.06%) |
Jan 13, 2005 | 10.62 | 10.77 | 10.22 | 10.51 | 325,187 | +0.47(+4.68%) |
Jan 12, 2005 | 10.06 | 10.06 | 9.864 | 10.04 | 38,491 | -0.02(-0.22%) |
Jan 11, 2005 | 9.981 | 10.06 | 9.837 | 10.06 | 160,824 | +0.00(+0.04%) |
Jan 10, 2005 | 10.17 | 10.17 | 10.04 | 10.06 | 94,680 | -0.10(-1.02%) |
Jan 07, 2005 | 9.941 | 10.23 | 9.909 | 10.16 | 180,954 | +0.30(+3.07%) |
Jan 06, 2005 | 9.945 | 9.945 | 9.597 | 9.859 | 407,480 | -0.20(-1.98%) |
Jan 05, 2005 | 10.40 | 10.40 | 10.01 | 10.06 | 332,045 | -0.34(-3.26%) |
Jan 04, 2005 | 10.88 | 10.89 | 10.40 | 10.40 | 248,647 | -0.41(-3.81%) |
Jan 03, 2005 | 10.97 | 10.97 | 10.76 | 10.81 | 384,695 | -0.07(-0.62%) |
Dec 31, 2004 | 10.78 | 10.94 | 10.76 | 10.88 | 55,082 | +0.21(+1.95%) |
Dec 30, 2004 | 10.58 | 10.73 | 10.58 | 10.67 | 142,684 | +0.22(+2.12%) |
Dec 29, 2004 | 10.40 | 10.51 | 10.40 | 10.45 | 274,971 | +0.06(+0.61%) |
Dec 28, 2004 | 10.37 | 10.40 | 10.31 | 10.38 | 38,934 | -0.01(-0.13%) |
Dec 27, 2004 | 10.40 | 10.40 | 10.34 | 10.40 | 88,928 | +0.00(+0.00%) |
Dec 23, 2004 | 10.16 | 10.51 | 10.15 | 10.40 | 68,134 | +0.25(+2.45%) |
Dec 22, 2004 | 9.990 | 10.17 | 9.990 | 10.15 | 76,319 | +0.12(+1.17%) |
Dec 21, 2004 | 9.950 | 10.04 | 9.950 | 10.03 | 63,267 | +0.11(+1.09%) |
Dec 20, 2004 | 9.990 | 10.04 | 9.855 | 9.922 | 71,895 | -0.02(-0.23%) |
Dec 17, 2004 | 9.827 | 9.990 | 9.823 | 9.945 | 119,899 | +0.07(+0.73%) |
Dec 16, 2004 | 9.837 | 9.941 | 9.832 | 9.873 | 66,143 | +0.04(+0.37%) |
Dec 15, 2004 | 9.461 | 9.850 | 9.412 | 9.837 | 85,168 | +0.42(+4.46%) |
Dec 14, 2004 | 9.448 | 9.538 | 9.394 | 9.416 | 67,028 | -0.01(-0.10%) |
Dec 13, 2004 | 9.425 | 9.448 | 9.335 | 9.425 | 84,504 | +0.00(+0.00%) |
Dec 10, 2004 | 9.719 | 9.719 | 9.389 | 9.425 | 103,971 | -0.23(-2.34%) |
Dec 09, 2004 | 9.778 | 9.805 | 9.615 | 9.651 | 97,777 | -0.15(-1.52%) |
Dec 08, 2004 | 9.787 | 9.882 | 9.651 | 9.800 | 143,790 | +0.02(+0.18%) |
Dec 07, 2004 | 9.764 | 9.945 | 9.764 | 9.782 | 142,684 | +0.07(+0.74%) |
Dec 06, 2004 | 9.900 | 9.900 | 9.656 | 9.710 | 134,057 | -0.17(-1.74%) |
Dec 03, 2004 | 9.913 | 10.05 | 9.859 | 9.882 | 146,002 | +0.01(+0.14%) |
Dec 02, 2004 | 9.764 | 9.895 | 9.724 | 9.868 | 89,813 | +0.03(+0.28%) |
Dec 01, 2004 | 9.877 | 9.931 | 9.800 | 9.841 | 177,194 | +0.17(+1.73%) |
Nov 30, 2004 | 9.674 | 9.696 | 9.597 | 9.674 | 44,906 | +0.03(+0.33%) |
Nov 29, 2004 | 9.714 | 9.714 | 9.497 | 9.642 | 80,965 | -0.07(-0.74%) |
Nov 26, 2004 | 9.674 | 9.714 | 9.674 | 9.714 | 11,282 | +0.02(+0.19%) |
Nov 24, 2004 | 9.683 | 9.719 | 9.629 | 9.696 | 47,119 | -0.01(-0.14%) |
Nov 23, 2004 | 9.692 | 9.755 | 9.638 | 9.710 | 101,317 | -0.10(-1.01%) |
Nov 22, 2004 | 9.629 | 9.809 | 9.629 | 9.809 | 160,603 | +0.20(+2.07%) |
Nov 19, 2004 | 9.629 | 9.782 | 9.556 | 9.611 | 46,455 | -0.02(-0.19%) |
Nov 18, 2004 | 9.809 | 9.809 | 9.606 | 9.629 | 60,392 | -0.09(-0.88%) |
Nov 17, 2004 | 9.846 | 9.895 | 9.656 | 9.714 | 73,886 | -0.13(-1.33%) |
Nov 16, 2004 | 9.787 | 9.855 | 9.696 | 9.846 | 59,728 | +0.13(+1.30%) |
Nov 15, 2004 | 9.787 | 9.800 | 9.615 | 9.719 | 61,276 | -0.07(-0.69%) |
Nov 12, 2004 | 9.493 | 9.787 | 9.448 | 9.787 | 167,239 | +0.29(+3.10%) |
Nov 11, 2004 | 9.538 | 9.538 | 9.461 | 9.493 | 218,782 | +0.00(+0.00%) |
Nov 10, 2004 | 9.529 | 9.574 | 9.470 | 9.493 | 174,318 | -0.01(-0.10%) |
Nov 09, 2004 | 9.448 | 9.606 | 9.448 | 9.502 | 69,019 | +0.00(+0.05%) |
Nov 08, 2004 | 9.484 | 9.592 | 9.412 | 9.497 | 210,819 | -0.09(-0.90%) |
Nov 05, 2004 | 9.357 | 9.624 | 9.335 | 9.583 | 86,716 | +0.24(+2.51%) |
Nov 04, 2004 | 9.448 | 9.461 | 9.312 | 9.348 | 97,998 | -0.14(-1.52%) |
Nov 03, 2004 | 9.583 | 9.629 | 9.439 | 9.493 | 97,556 | -0.05(-0.47%) |
Nov 02, 2004 | 9.244 | 9.647 | 9.244 | 9.538 | 297,978 | +0.27(+2.88%) |