Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.64 | 11.74 | 11.45 | 11.57 | 1,094,127 | +0.09(+0.82%) |
Jan 28, 2005 | 11.31 | 11.50 | 11.28 | 11.48 | 704,101 | +0.11(+0.96%) |
Jan 27, 2005 | 11.47 | 11.59 | 11.31 | 11.37 | 668,443 | -0.10(-0.87%) |
Jan 26, 2005 | 11.33 | 11.48 | 11.27 | 11.47 | 623,114 | +0.11(+1.01%) |
Jan 25, 2005 | 11.49 | 11.65 | 11.31 | 11.35 | 595,111 | -0.16(-1.38%) |
Jan 24, 2005 | 11.69 | 11.84 | 11.51 | 11.51 | 658,773 | -0.19(-1.65%) |
Jan 21, 2005 | 11.74 | 11.81 | 11.63 | 11.70 | 515,736 | +0.03(+0.26%) |
Jan 20, 2005 | 11.72 | 11.84 | 11.62 | 11.67 | 661,996 | -0.12(-1.01%) |
Jan 19, 2005 | 11.85 | 12.21 | 11.68 | 11.79 | 692,819 | +0.02(+0.21%) |
Jan 18, 2005 | 11.66 | 11.79 | 11.47 | 11.77 | 654,743 | +0.19(+1.67%) |
Jan 14, 2005 | 11.50 | 11.68 | 11.41 | 11.58 | 468,393 | +0.18(+1.61%) |
Jan 13, 2005 | 11.34 | 11.66 | 11.27 | 11.39 | 779,044 | -0.01(-0.09%) |
Jan 12, 2005 | 11.50 | 11.59 | 10.92 | 11.40 | 1,021,198 | -0.09(-0.78%) |
Jan 11, 2005 | 11.63 | 11.69 | 11.47 | 11.49 | 480,078 | -0.12(-1.03%) |
Jan 10, 2005 | 11.63 | 11.80 | 11.47 | 11.61 | 557,237 | -0.00(-0.04%) |
Jan 07, 2005 | 11.70 | 11.87 | 11.42 | 11.62 | 741,975 | -0.07(-0.64%) |
Jan 06, 2005 | 11.66 | 11.85 | 11.49 | 11.69 | 849,756 | +0.01(+0.08%) |
Jan 05, 2005 | 12.22 | 12.22 | 11.54 | 11.68 | 1,232,127 | -0.63(-5.08%) |
Jan 04, 2005 | 12.42 | 12.56 | 12.26 | 12.31 | 863,657 | -0.11(-0.92%) |
Jan 03, 2005 | 12.54 | 12.71 | 12.34 | 12.42 | 768,165 | +6.14(+97.87%) |
Dec 31, 2004 | 6.316 | 6.342 | 6.262 | 6.277 | 380,355 | -0.02(-0.39%) |
Dec 30, 2004 | 6.304 | 6.375 | 6.283 | 6.302 | 538,300 | +0.00(+0.04%) |
Dec 29, 2004 | 6.298 | 6.326 | 6.282 | 6.299 | 258,674 | -0.01(-0.14%) |
Dec 28, 2004 | 6.266 | 6.308 | 6.247 | 6.308 | 310,247 | +0.04(+0.65%) |
Dec 27, 2004 | 6.331 | 6.361 | 6.242 | 6.267 | 460,536 | -0.08(-1.23%) |
Dec 23, 2004 | 6.396 | 6.427 | 6.338 | 6.345 | 299,771 | -0.05(-0.72%) |
Dec 22, 2004 | 6.370 | 6.431 | 6.360 | 6.391 | 467,789 | +0.02(+0.35%) |
Dec 21, 2004 | 6.289 | 6.382 | 6.284 | 6.369 | 441,196 | +0.08(+1.26%) |
Dec 20, 2004 | 6.316 | 6.344 | 6.249 | 6.289 | 505,663 | -0.04(-0.63%) |
Dec 17, 2004 | 6.236 | 6.329 | 6.130 | 6.329 | 890,048 | +0.06(+0.99%) |
Dec 16, 2004 | 6.335 | 6.361 | 6.251 | 6.267 | 633,792 | -0.08(-1.27%) |
Dec 15, 2004 | 6.329 | 6.386 | 6.285 | 6.347 | 637,015 | +0.02(+0.29%) |
Dec 14, 2004 | 6.385 | 6.434 | 6.305 | 6.329 | 827,596 | -0.14(-2.21%) |
Dec 13, 2004 | 6.453 | 6.472 | 6.441 | 6.472 | 512,110 | +0.03(+0.40%) |
Dec 10, 2004 | 6.329 | 6.453 | 6.298 | 6.445 | 512,110 | +0.12(+1.94%) |
Dec 09, 2004 | 6.258 | 6.323 | 6.199 | 6.323 | 485,920 | +0.05(+0.73%) |
Dec 08, 2004 | 6.192 | 6.287 | 6.192 | 6.277 | 483,100 | +0.10(+1.67%) |
Dec 07, 2004 | 6.310 | 6.318 | 6.170 | 6.174 | 668,443 | -0.15(-2.36%) |
Dec 06, 2004 | 6.316 | 6.367 | 6.268 | 6.323 | 517,751 | +0.01(+0.10%) |
Dec 03, 2004 | 6.230 | 6.316 | 6.230 | 6.316 | 471,012 | +0.07(+1.05%) |
Dec 02, 2004 | 6.282 | 6.295 | 6.206 | 6.251 | 524,197 | -0.04(-0.65%) |
Dec 01, 2004 | 6.211 | 6.328 | 6.202 | 6.292 | 776,022 | +0.11(+1.75%) |
Nov 30, 2004 | 6.180 | 6.189 | 6.117 | 6.184 | 485,517 | +0.01(+0.10%) |
Nov 29, 2004 | 6.186 | 6.210 | 6.118 | 6.177 | 697,050 | -0.03(-0.44%) |
Nov 26, 2004 | 6.248 | 6.261 | 6.205 | 6.205 | 206,697 | -0.06(-0.99%) |
Nov 24, 2004 | 6.113 | 6.270 | 6.086 | 6.267 | 771,187 | +0.13(+2.12%) |
Nov 23, 2004 | 6.048 | 6.136 | 5.990 | 6.136 | 662,802 | +0.09(+1.54%) |
Nov 22, 2004 | 5.985 | 6.057 | 5.971 | 6.043 | 707,123 | +0.09(+1.46%) |
Nov 19, 2004 | 5.994 | 6.010 | 5.957 | 5.957 | 518,557 | -0.02(-0.33%) |
Nov 18, 2004 | 6.037 | 6.086 | 5.952 | 5.976 | 809,061 | -0.00(-0.08%) |
Nov 17, 2004 | 6.087 | 6.171 | 5.964 | 5.981 | 576,577 | -0.09(-1.49%) |
Nov 16, 2004 | 6.155 | 6.189 | 6.071 | 6.072 | 455,701 | -0.07(-1.15%) |
Nov 15, 2004 | 6.143 | 6.192 | 6.096 | 6.143 | 621,704 | +0.00(+0.06%) |
Nov 12, 2004 | 6.031 | 6.143 | 5.997 | 6.139 | 488,338 | +0.15(+2.53%) |
Nov 11, 2004 | 5.957 | 6.006 | 5.945 | 5.988 | 582,621 | +0.04(+0.63%) |
Nov 10, 2004 | 5.898 | 6.081 | 5.892 | 5.950 | 480,279 | +0.03(+0.50%) |
Nov 09, 2004 | 5.919 | 5.957 | 5.898 | 5.921 | 338,049 | +0.00(+0.02%) |
Nov 08, 2004 | 5.919 | 5.964 | 5.894 | 5.919 | 461,342 | +0.00(+0.00%) |
Nov 05, 2004 | 6.109 | 6.109 | 5.886 | 5.919 | 1,016,162 | -0.19(-3.11%) |
Nov 04, 2004 | 6.037 | 6.123 | 6.031 | 6.109 | 536,688 | +0.05(+0.82%) |
Nov 03, 2004 | 5.968 | 6.072 | 5.968 | 6.060 | 365,850 | +0.12(+2.07%) |
Nov 02, 2004 | 6.030 | 6.060 | 5.927 | 5.937 | 483,906 | -0.09(-1.54%) |