Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.473 | 9.485 | 9.467 | 9.479 | 4,965 | +0.05(+0.58%) |
Jan 28, 2005 | 9.655 | 9.667 | 9.425 | 9.425 | 10,262 | -0.17(-1.76%) |
Jan 27, 2005 | 9.757 | 9.848 | 9.588 | 9.594 | 10,096 | -0.19(-1.98%) |
Jan 26, 2005 | 9.727 | 9.788 | 9.727 | 9.788 | 3,641 | +0.00(+0.00%) |
Jan 25, 2005 | 10.04 | 10.10 | 9.788 | 9.788 | 36,082 | -0.25(-2.53%) |
Jan 24, 2005 | 10.15 | 10.21 | 10.04 | 10.04 | 6,951 | -0.09(-0.89%) |
Jan 21, 2005 | 9.999 | 10.18 | 9.969 | 10.13 | 15,227 | +0.16(+1.64%) |
Jan 20, 2005 | 9.878 | 9.969 | 9.878 | 9.969 | 827 | +0.09(+0.92%) |
Jan 19, 2005 | 9.848 | 9.878 | 9.830 | 9.878 | 12,744 | -0.09(-0.91%) |
Jan 18, 2005 | 9.757 | 9.969 | 9.588 | 9.969 | 24,661 | +0.27(+2.80%) |
Jan 14, 2005 | 9.697 | 9.697 | 9.697 | 9.697 | 331 | +0.01(+0.06%) |
Jan 13, 2005 | 9.848 | 9.848 | 9.691 | 9.691 | 2,813 | -0.16(-1.60%) |
Jan 12, 2005 | 9.848 | 9.848 | 9.848 | 9.848 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 9.908 | 9.908 | 9.848 | 9.848 | 662 | -0.09(-0.91%) |
Jan 10, 2005 | 9.896 | 9.939 | 9.896 | 9.939 | 2,151 | +0.12(+1.23%) |
Jan 07, 2005 | 9.769 | 9.818 | 9.769 | 9.818 | 993 | +0.15(+1.56%) |
Jan 06, 2005 | 9.667 | 9.667 | 9.667 | 9.667 | 2,482 | +0.12(+1.27%) |
Jan 05, 2005 | 9.485 | 9.546 | 9.485 | 9.546 | 827 | +0.06(+0.64%) |
Jan 04, 2005 | 9.425 | 9.485 | 9.425 | 9.485 | 1,158 | +0.12(+1.29%) |
Jan 03, 2005 | 9.365 | 9.365 | 9.365 | 9.365 | 331 | +0.06(+0.65%) |
Dec 31, 2004 | 9.214 | 9.304 | 9.214 | 9.304 | 3,475 | +0.09(+0.98%) |
Dec 30, 2004 | 9.201 | 9.214 | 9.099 | 9.214 | 3,475 | +0.01(+0.13%) |
Dec 29, 2004 | 9.201 | 9.201 | 9.201 | 9.201 | 1,655 | +0.08(+0.86%) |
Dec 28, 2004 | 9.183 | 9.208 | 9.105 | 9.123 | 8,772 | -0.04(-0.40%) |
Dec 27, 2004 | 9.171 | 9.171 | 9.153 | 9.159 | 1,489 | -0.02(-0.26%) |
Dec 23, 2004 | 9.135 | 9.183 | 9.135 | 9.183 | 3,806 | +0.03(+0.33%) |
Dec 22, 2004 | 9.195 | 9.195 | 9.153 | 9.153 | 827 | -0.04(-0.46%) |
Dec 21, 2004 | 9.129 | 9.208 | 9.129 | 9.195 | 5,958 | -0.02(-0.20%) |
Dec 20, 2004 | 9.214 | 9.214 | 9.214 | 9.214 | 827 | +0.00(+0.00%) |
Dec 17, 2004 | 9.214 | 9.214 | 9.214 | 9.214 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 9.256 | 9.268 | 9.123 | 9.214 | 9,268 | -0.07(-0.72%) |
Dec 15, 2004 | 9.189 | 9.292 | 9.189 | 9.280 | 9,599 | +0.08(+0.85%) |
Dec 14, 2004 | 9.310 | 9.310 | 9.183 | 9.201 | 12,082 | -0.13(-1.42%) |
Dec 13, 2004 | 9.334 | 9.334 | 9.334 | 9.334 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 9.425 | 9.425 | 9.334 | 9.334 | 5,462 | -0.06(-0.64%) |
Dec 09, 2004 | 9.479 | 9.558 | 9.395 | 9.395 | 20,027 | -0.08(-0.89%) |
Dec 08, 2004 | 9.516 | 9.516 | 9.479 | 9.479 | 2,813 | -0.10(-1.01%) |
Dec 07, 2004 | 9.594 | 9.594 | 9.576 | 9.576 | 1,324 | +0.09(+0.96%) |
Dec 06, 2004 | 9.485 | 9.485 | 9.485 | 9.485 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 9.479 | 9.485 | 9.479 | 9.485 | 1,655 | +0.03(+0.32%) |
Dec 02, 2004 | 9.455 | 9.455 | 9.455 | 9.455 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 9.455 | 9.455 | 9.455 | 9.455 | 827 | +0.06(+0.64%) |
Nov 30, 2004 | 9.485 | 9.485 | 9.395 | 9.395 | 1,986 | -0.03(-0.32%) |
Nov 29, 2004 | 9.425 | 9.522 | 9.425 | 9.425 | 7,944 | +0.06(+0.65%) |
Nov 26, 2004 | 9.334 | 9.365 | 9.334 | 9.365 | 2,151 | +0.09(+0.98%) |
Nov 24, 2004 | 9.274 | 9.274 | 9.274 | 9.274 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 9.304 | 9.304 | 9.214 | 9.274 | 3,144 | +0.03(+0.33%) |
Nov 22, 2004 | 9.195 | 9.244 | 9.195 | 9.244 | 331 | +0.06(+0.66%) |
Nov 19, 2004 | 9.304 | 9.304 | 9.183 | 9.183 | 11,917 | -0.15(-1.62%) |
Nov 18, 2004 | 9.244 | 9.334 | 9.244 | 9.334 | 4,965 | +0.18(+1.98%) |
Nov 17, 2004 | 9.183 | 9.183 | 9.153 | 9.153 | 5,296 | -0.03(-0.33%) |
Nov 16, 2004 | 9.238 | 9.238 | 9.183 | 9.183 | 3,641 | -0.07(-0.72%) |
Nov 15, 2004 | 9.232 | 9.256 | 9.232 | 9.250 | 3,641 | +0.04(+0.39%) |
Nov 12, 2004 | 9.214 | 9.214 | 9.214 | 9.214 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 9.214 | 9.214 | 9.214 | 9.214 | 3,310 | -0.02(-0.26%) |
Nov 10, 2004 | 9.238 | 9.238 | 9.238 | 9.238 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 9.135 | 9.244 | 9.135 | 9.238 | 7,944 | +0.14(+1.59%) |
Nov 08, 2004 | 9.093 | 9.093 | 9.093 | 9.093 | 2,813 | -0.12(-1.31%) |
Nov 05, 2004 | 9.214 | 9.214 | 9.214 | 9.214 | 993 | -0.09(-0.97%) |
Nov 04, 2004 | 9.232 | 9.304 | 9.232 | 9.304 | 2,317 | +0.08(+0.85%) |
Nov 03, 2004 | 9.226 | 9.226 | 9.226 | 9.226 | 993 | +0.00(+0.00%) |
Nov 02, 2004 | 9.214 | 9.226 | 9.214 | 9.226 | 662 | +0.00(+0.00%) |