Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.64 | 11.74 | 11.45 | 11.57 | 1,093,836 | +0.09(+0.82%) |
Jan 28, 2005 | 11.32 | 11.50 | 11.29 | 11.48 | 703,914 | +0.11(+0.96%) |
Jan 27, 2005 | 11.47 | 11.59 | 11.31 | 11.37 | 668,265 | -0.10(-0.87%) |
Jan 26, 2005 | 11.33 | 11.48 | 11.27 | 11.47 | 622,949 | +0.11(+1.01%) |
Jan 25, 2005 | 11.49 | 11.65 | 11.32 | 11.36 | 594,953 | -0.16(-1.38%) |
Jan 24, 2005 | 11.70 | 11.85 | 11.51 | 11.51 | 658,598 | -0.19(-1.65%) |
Jan 21, 2005 | 11.75 | 11.81 | 11.63 | 11.71 | 515,599 | +0.03(+0.26%) |
Jan 20, 2005 | 11.73 | 11.84 | 11.62 | 11.68 | 661,820 | -0.12(-1.01%) |
Jan 19, 2005 | 11.85 | 12.21 | 11.69 | 11.80 | 692,635 | +0.02(+0.21%) |
Jan 18, 2005 | 11.66 | 11.79 | 11.47 | 11.77 | 654,569 | +0.19(+1.67%) |
Jan 14, 2005 | 11.50 | 11.69 | 11.41 | 11.58 | 468,269 | +0.18(+1.61%) |
Jan 13, 2005 | 11.35 | 11.67 | 11.28 | 11.39 | 778,837 | -0.01(-0.09%) |
Jan 12, 2005 | 11.50 | 11.59 | 10.92 | 11.40 | 1,020,927 | -0.09(-0.78%) |
Jan 11, 2005 | 11.63 | 11.70 | 11.47 | 11.49 | 479,950 | -0.12(-1.03%) |
Jan 10, 2005 | 11.63 | 11.81 | 11.47 | 11.61 | 557,089 | -0.00(-0.04%) |
Jan 07, 2005 | 11.70 | 11.88 | 11.42 | 11.62 | 741,778 | -0.07(-0.64%) |
Jan 06, 2005 | 11.67 | 11.86 | 11.49 | 11.69 | 849,531 | +0.01(+0.08%) |
Jan 05, 2005 | 12.22 | 12.22 | 11.54 | 11.68 | 1,231,799 | -0.63(-5.08%) |
Jan 04, 2005 | 12.42 | 12.57 | 12.26 | 12.31 | 863,428 | -0.11(-0.92%) |
Jan 03, 2005 | 12.54 | 12.72 | 12.34 | 12.42 | 767,961 | +6.14(+97.87%) |
Dec 31, 2004 | 6.318 | 6.344 | 6.263 | 6.278 | 380,254 | -0.02(-0.39%) |
Dec 30, 2004 | 6.306 | 6.376 | 6.285 | 6.303 | 538,157 | +0.00(+0.04%) |
Dec 29, 2004 | 6.299 | 6.328 | 6.283 | 6.301 | 258,605 | -0.01(-0.14%) |
Dec 28, 2004 | 6.267 | 6.309 | 6.249 | 6.309 | 310,165 | +0.04(+0.65%) |
Dec 27, 2004 | 6.333 | 6.363 | 6.244 | 6.268 | 460,414 | -0.08(-1.23%) |
Dec 23, 2004 | 6.398 | 6.429 | 6.339 | 6.347 | 299,692 | -0.05(-0.72%) |
Dec 22, 2004 | 6.371 | 6.432 | 6.362 | 6.393 | 467,665 | +0.02(+0.35%) |
Dec 21, 2004 | 6.291 | 6.384 | 6.286 | 6.370 | 441,079 | +0.08(+1.26%) |
Dec 20, 2004 | 6.318 | 6.345 | 6.251 | 6.291 | 505,529 | -0.04(-0.63%) |
Dec 17, 2004 | 6.237 | 6.330 | 6.132 | 6.330 | 889,812 | +0.06(+0.99%) |
Dec 16, 2004 | 6.337 | 6.363 | 6.252 | 6.268 | 633,623 | -0.08(-1.27%) |
Dec 15, 2004 | 6.330 | 6.388 | 6.287 | 6.349 | 636,846 | +0.02(+0.29%) |
Dec 14, 2004 | 6.386 | 6.436 | 6.307 | 6.330 | 827,376 | -0.14(-2.21%) |
Dec 13, 2004 | 6.455 | 6.473 | 6.442 | 6.473 | 511,974 | +0.03(+0.40%) |
Dec 10, 2004 | 6.330 | 6.455 | 6.299 | 6.447 | 511,974 | +0.12(+1.94%) |
Dec 09, 2004 | 6.260 | 6.324 | 6.200 | 6.324 | 485,791 | +0.05(+0.73%) |
Dec 08, 2004 | 6.194 | 6.288 | 6.194 | 6.278 | 482,971 | +0.10(+1.67%) |
Dec 07, 2004 | 6.312 | 6.319 | 6.172 | 6.175 | 668,265 | -0.15(-2.36%) |
Dec 06, 2004 | 6.318 | 6.369 | 6.270 | 6.324 | 517,613 | +0.01(+0.10%) |
Dec 03, 2004 | 6.231 | 6.318 | 6.231 | 6.318 | 470,887 | +0.07(+1.05%) |
Dec 02, 2004 | 6.283 | 6.297 | 6.208 | 6.252 | 524,058 | -0.04(-0.65%) |
Dec 01, 2004 | 6.213 | 6.329 | 6.204 | 6.293 | 775,816 | +0.11(+1.75%) |
Nov 30, 2004 | 6.182 | 6.190 | 6.118 | 6.185 | 485,388 | +0.01(+0.10%) |
Nov 29, 2004 | 6.188 | 6.211 | 6.119 | 6.179 | 696,865 | -0.03(-0.44%) |
Nov 26, 2004 | 6.250 | 6.262 | 6.206 | 6.206 | 206,642 | -0.06(-0.99%) |
Nov 24, 2004 | 6.115 | 6.272 | 6.087 | 6.268 | 770,982 | +0.13(+2.12%) |
Nov 23, 2004 | 6.050 | 6.138 | 5.992 | 6.138 | 662,626 | +0.09(+1.54%) |
Nov 22, 2004 | 5.987 | 6.059 | 5.973 | 6.045 | 706,935 | +0.09(+1.46%) |
Nov 19, 2004 | 5.995 | 6.011 | 5.958 | 5.958 | 518,419 | -0.02(-0.33%) |
Nov 18, 2004 | 6.039 | 6.087 | 5.953 | 5.978 | 808,847 | -0.00(-0.08%) |
Nov 17, 2004 | 6.088 | 6.173 | 5.966 | 5.983 | 576,424 | -0.09(-1.49%) |
Nov 16, 2004 | 6.157 | 6.190 | 6.072 | 6.074 | 455,580 | -0.07(-1.15%) |
Nov 15, 2004 | 6.144 | 6.194 | 6.097 | 6.144 | 621,539 | +0.00(+0.06%) |
Nov 12, 2004 | 6.033 | 6.144 | 5.999 | 6.141 | 488,208 | +0.15(+2.53%) |
Nov 11, 2004 | 5.958 | 6.008 | 5.947 | 5.989 | 582,466 | +0.04(+0.63%) |
Nov 10, 2004 | 5.900 | 6.082 | 5.894 | 5.952 | 480,152 | +0.03(+0.50%) |
Nov 09, 2004 | 5.921 | 5.958 | 5.900 | 5.922 | 337,959 | +0.00(+0.02%) |
Nov 08, 2004 | 5.921 | 5.966 | 5.896 | 5.921 | 461,220 | +0.00(+0.00%) |
Nov 05, 2004 | 6.111 | 6.111 | 5.887 | 5.921 | 1,015,892 | -0.19(-3.11%) |
Nov 04, 2004 | 6.039 | 6.124 | 6.033 | 6.111 | 536,545 | +0.05(+0.82%) |
Nov 03, 2004 | 5.969 | 6.074 | 5.969 | 6.061 | 365,753 | +0.12(+2.07%) |
Nov 02, 2004 | 6.031 | 6.061 | 5.928 | 5.938 | 483,777 | -0.09(-1.54%) |