Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.11 | 10.23 | 9.780 | 9.925 | 6,943,535 | +0.80(+8.80%) |
Jan 28, 2005 | 9.219 | 9.238 | 9.048 | 9.122 | 1,314,947 | -0.07(-0.74%) |
Jan 27, 2005 | 9.225 | 9.228 | 9.155 | 9.190 | 1,487,586 | -0.03(-0.27%) |
Jan 26, 2005 | 9.323 | 9.375 | 9.178 | 9.215 | 1,597,940 | -0.11(-1.18%) |
Jan 25, 2005 | 9.285 | 9.422 | 9.285 | 9.325 | 894,722 | +0.05(+0.54%) |
Jan 24, 2005 | 9.329 | 9.383 | 9.275 | 9.275 | 1,034,539 | -0.06(-0.60%) |
Jan 21, 2005 | 9.468 | 9.490 | 9.319 | 9.331 | 754,130 | -0.14(-1.49%) |
Jan 20, 2005 | 9.499 | 9.517 | 9.441 | 9.472 | 1,064,001 | -0.05(-0.49%) |
Jan 19, 2005 | 9.650 | 9.681 | 9.517 | 9.519 | 896,273 | -0.18(-1.86%) |
Jan 18, 2005 | 9.530 | 9.699 | 9.509 | 9.699 | 946,411 | +0.15(+1.56%) |
Jan 14, 2005 | 9.604 | 9.633 | 9.497 | 9.550 | 983,109 | -0.01(-0.06%) |
Jan 13, 2005 | 9.741 | 9.741 | 9.532 | 9.555 | 998,357 | -0.19(-1.91%) |
Jan 12, 2005 | 9.789 | 9.826 | 9.615 | 9.741 | 1,497,148 | -0.03(-0.26%) |
Jan 11, 2005 | 9.979 | 9.993 | 9.745 | 9.766 | 1,311,846 | -0.24(-2.42%) |
Jan 10, 2005 | 9.828 | 10.08 | 9.818 | 10.01 | 1,044,618 | +0.14(+1.45%) |
Jan 07, 2005 | 9.828 | 9.933 | 9.805 | 9.865 | 765,243 | +0.05(+0.51%) |
Jan 06, 2005 | 9.838 | 9.863 | 9.724 | 9.815 | 845,877 | +0.02(+0.22%) |
Jan 05, 2005 | 10.09 | 10.11 | 9.751 | 9.793 | 2,343,543 | -0.26(-2.54%) |
Jan 04, 2005 | 10.39 | 10.39 | 10.02 | 10.05 | 1,866,202 | -0.34(-3.28%) |
Jan 03, 2005 | 10.37 | 10.50 | 10.35 | 10.39 | 1,903,935 | +0.08(+0.81%) |
Dec 31, 2004 | 10.34 | 10.38 | 10.29 | 10.31 | 545,052 | -0.04(-0.43%) |
Dec 30, 2004 | 10.29 | 10.39 | 10.27 | 10.35 | 351,221 | +0.05(+0.47%) |
Dec 29, 2004 | 10.31 | 10.33 | 10.25 | 10.30 | 292,296 | -0.04(-0.41%) |
Dec 28, 2004 | 10.16 | 10.34 | 10.16 | 10.34 | 456,665 | +0.24(+2.33%) |
Dec 27, 2004 | 10.20 | 10.22 | 10.10 | 10.11 | 418,416 | -0.06(-0.63%) |
Dec 23, 2004 | 10.29 | 10.30 | 10.16 | 10.17 | 472,947 | -0.10(-0.98%) |
Dec 22, 2004 | 10.25 | 10.38 | 10.19 | 10.27 | 769,378 | +0.04(+0.38%) |
Dec 21, 2004 | 10.25 | 10.32 | 10.20 | 10.23 | 804,010 | +0.16(+1.57%) |
Dec 20, 2004 | 10.09 | 10.17 | 10.02 | 10.08 | 460,025 | +0.03(+0.25%) |
Dec 17, 2004 | 10.05 | 10.09 | 10.02 | 10.05 | 1,095,014 | -0.06(-0.56%) |
Dec 16, 2004 | 10.14 | 10.20 | 10.06 | 10.11 | 534,972 | -0.05(-0.48%) |
Dec 15, 2004 | 10.24 | 10.27 | 10.11 | 10.16 | 727,253 | -0.12(-1.15%) |
Dec 14, 2004 | 10.01 | 10.32 | 10.00 | 10.27 | 1,147,478 | +0.27(+2.71%) |
Dec 13, 2004 | 9.996 | 10.05 | 9.944 | 10.00 | 709,420 | +0.02(+0.17%) |
Dec 10, 2004 | 9.983 | 10.03 | 9.909 | 9.985 | 814,347 | -0.02(-0.17%) |
Dec 09, 2004 | 9.958 | 10.06 | 9.838 | 10.00 | 696,498 | +0.04(+0.45%) |
Dec 08, 2004 | 9.882 | 9.995 | 9.882 | 9.958 | 413,247 | +0.06(+0.63%) |
Dec 07, 2004 | 10.16 | 10.16 | 9.880 | 9.896 | 1,016,190 | -0.27(-2.61%) |
Dec 06, 2004 | 10.13 | 10.19 | 10.11 | 10.16 | 695,723 | -0.01(-0.10%) |
Dec 03, 2004 | 9.983 | 10.17 | 9.973 | 10.17 | 843,809 | +0.16(+1.64%) |
Dec 02, 2004 | 10.10 | 10.12 | 9.977 | 10.01 | 846,394 | -0.10(-0.96%) |
Dec 01, 2004 | 9.948 | 10.10 | 9.935 | 10.10 | 770,929 | +0.16(+1.58%) |
Nov 30, 2004 | 10.04 | 10.05 | 9.940 | 9.946 | 847,428 | -0.09(-0.92%) |
Nov 29, 2004 | 10.02 | 10.11 | 9.929 | 10.04 | 708,128 | +0.03(+0.27%) |
Nov 26, 2004 | 10.07 | 10.07 | 9.973 | 10.01 | 277,565 | -0.07(-0.71%) |
Nov 24, 2004 | 9.925 | 10.11 | 9.925 | 10.08 | 911,521 | +0.24(+2.40%) |
Nov 23, 2004 | 9.882 | 9.927 | 9.762 | 9.848 | 892,913 | -0.07(-0.74%) |
Nov 22, 2004 | 9.791 | 9.921 | 9.741 | 9.921 | 755,164 | +0.13(+1.32%) |
Nov 19, 2004 | 9.751 | 9.801 | 9.712 | 9.791 | 1,523,509 | +0.06(+0.60%) |
Nov 18, 2004 | 10.05 | 10.08 | 9.623 | 9.733 | 4,502,818 | -0.31(-3.06%) |
Nov 17, 2004 | 10.00 | 10.18 | 10.00 | 10.04 | 1,476,473 | +0.03(+0.31%) |
Nov 16, 2004 | 10.16 | 10.17 | 10.00 | 10.01 | 1,684,260 | -0.14(-1.35%) |
Nov 15, 2004 | 10.25 | 10.25 | 10.10 | 10.15 | 1,337,949 | -0.07(-0.72%) |
Nov 12, 2004 | 10.32 | 10.33 | 10.13 | 10.22 | 1,457,865 | -0.13(-1.23%) |
Nov 11, 2004 | 10.19 | 10.35 | 10.11 | 10.35 | 761,884 | +0.19(+1.85%) |
Nov 10, 2004 | 10.22 | 10.24 | 10.14 | 10.16 | 777,132 | -0.06(-0.57%) |
Nov 09, 2004 | 10.10 | 10.23 | 10.10 | 10.22 | 874,564 | +0.11(+1.11%) |
Nov 08, 2004 | 10.16 | 10.18 | 10.08 | 10.11 | 2,341,217 | -0.05(-0.48%) |
Nov 05, 2004 | 10.14 | 10.17 | 10.06 | 10.16 | 1,313,138 | +0.02(+0.15%) |
Nov 04, 2004 | 9.871 | 10.16 | 9.867 | 10.14 | 809,437 | +0.27(+2.70%) |
Nov 03, 2004 | 9.799 | 9.935 | 9.799 | 9.873 | 1,611,638 | +0.16(+1.65%) |
Nov 02, 2004 | 9.652 | 9.789 | 9.637 | 9.712 | 1,407,211 | +0.06(+0.62%) |