Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.750 | 10.25 | 9.750 | 10.25 | 50,846 | +0.42(+4.28%) |
Jan 28, 2005 | 9.650 | 9.989 | 9.650 | 9.829 | 23,081 | +0.04(+0.40%) |
Jan 27, 2005 | 10.20 | 10.20 | 9.730 | 9.790 | 18,790 | -0.16(-1.61%) |
Jan 26, 2005 | 10.68 | 10.68 | 9.810 | 9.950 | 25,104 | -0.21(-2.07%) |
Jan 25, 2005 | 9.940 | 10.17 | 9.640 | 10.16 | 32,871 | +0.39(+3.99%) |
Jan 24, 2005 | 10.06 | 10.18 | 9.640 | 9.770 | 33,287 | -0.41(-4.03%) |
Jan 21, 2005 | 10.84 | 10.85 | 10.10 | 10.18 | 30,826 | -0.27(-2.58%) |
Jan 20, 2005 | 10.16 | 10.57 | 10.10 | 10.45 | 62,999 | +0.10(+0.97%) |
Jan 19, 2005 | 10.51 | 10.94 | 10.10 | 10.35 | 81,961 | -0.30(-2.82%) |
Jan 18, 2005 | 10.94 | 10.94 | 10.50 | 10.65 | 56,478 | -0.04(-0.37%) |
Jan 14, 2005 | 11.61 | 12.17 | 10.40 | 10.69 | 694,715 | +1.00(+10.32%) |
Jan 13, 2005 | 10.10 | 10.25 | 9.550 | 9.690 | 98,936 | -0.21(-2.12%) |
Jan 12, 2005 | 9.220 | 9.913 | 8.800 | 9.900 | 132,506 | +0.70(+7.61%) |
Jan 11, 2005 | 9.890 | 10.04 | 9.010 | 9.200 | 171,062 | -0.76(-7.63%) |
Jan 10, 2005 | 12.17 | 12.17 | 9.860 | 9.960 | 271,395 | -1.56(-13.54%) |
Jan 07, 2005 | 11.36 | 11.80 | 11.36 | 11.52 | 41,545 | +0.10(+0.88%) |
Jan 06, 2005 | 11.45 | 11.55 | 11.11 | 11.42 | 38,578 | +0.02(+0.18%) |
Jan 05, 2005 | 11.36 | 11.85 | 11.08 | 11.40 | 52,645 | -0.07(-0.61%) |
Jan 04, 2005 | 12.20 | 12.25 | 11.00 | 11.47 | 113,281 | -0.52(-4.34%) |
Jan 03, 2005 | 12.46 | 12.46 | 11.80 | 11.99 | 57,010 | -0.01(-0.08%) |
Dec 31, 2004 | 11.71 | 12.74 | 11.26 | 12.00 | 180,200 | +0.28(+2.39%) |
Dec 30, 2004 | 11.73 | 12.45 | 11.71 | 11.72 | 66,700 | -0.17(-1.46%) |
Dec 29, 2004 | 11.83 | 12.09 | 11.70 | 11.89 | 50,500 | -0.01(-0.05%) |
Dec 28, 2004 | 12.10 | 12.25 | 11.81 | 11.90 | 73,400 | -0.30(-2.46%) |
Dec 27, 2004 | 12.04 | 12.48 | 12.04 | 12.20 | 45,800 | -0.03(-0.25%) |
Dec 23, 2004 | 12.27 | 12.49 | 12.10 | 12.23 | 45,100 | -0.09(-0.73%) |
Dec 22, 2004 | 12.77 | 13.02 | 12.14 | 12.32 | 150,800 | -0.24(-1.91%) |
Dec 21, 2004 | 11.80 | 13.24 | 11.50 | 12.56 | 356,200 | +0.90(+7.72%) |
Dec 20, 2004 | 11.46 | 11.95 | 11.42 | 11.66 | 85,700 | -0.14(-1.19%) |
Dec 17, 2004 | 11.95 | 12.20 | 11.03 | 11.80 | 86,200 | -0.11(-0.92%) |
Dec 16, 2004 | 12.22 | 12.26 | 11.65 | 11.91 | 72,900 | -0.22(-1.81%) |
Dec 15, 2004 | 12.28 | 12.48 | 11.64 | 12.13 | 119,200 | +0.36(+3.06%) |
Dec 14, 2004 | 12.13 | 12.65 | 11.57 | 11.77 | 188,600 | -0.40(-3.29%) |
Dec 13, 2004 | 12.83 | 13.15 | 12.10 | 12.17 | 192,900 | -0.55(-4.32%) |
Dec 10, 2004 | 12.19 | 13.45 | 12.19 | 12.72 | 314,200 | +0.50(+4.09%) |
Dec 09, 2004 | 12.78 | 12.96 | 11.91 | 12.22 | 213,300 | -0.70(-5.40%) |
Dec 08, 2004 | 13.21 | 13.51 | 12.62 | 12.92 | 298,600 | -0.54(-4.03%) |
Dec 07, 2004 | 14.85 | 14.85 | 13.37 | 13.46 | 295,300 | -0.74(-5.21%) |
Dec 06, 2004 | 15.81 | 15.83 | 14.00 | 14.20 | 752,900 | -1.29(-8.33%) |
Dec 03, 2004 | 14.13 | 15.56 | 13.53 | 15.49 | 1,273,700 | +1.73(+12.57%) |
Dec 02, 2004 | 13.73 | 14.70 | 13.36 | 13.76 | 848,500 | +0.07(+0.50%) |
Dec 01, 2004 | 15.84 | 15.92 | 13.55 | 13.69 | 1,852,800 | -2.25(-14.11%) |
Nov 30, 2004 | 15.92 | 18.09 | 15.22 | 15.94 | 6,623,200 | +0.06(+0.38%) |
Nov 29, 2004 | 12.80 | 15.97 | 12.20 | 15.88 | 9,262,500 | +8.38(+111.73%) |
Nov 26, 2004 | 7.840 | 7.840 | 7.360 | 7.500 | 44,000 | +0.13(+1.76%) |
Nov 24, 2004 | 7.850 | 7.850 | 7.300 | 7.370 | 126,600 | -0.53(-6.71%) |
Nov 23, 2004 | 7.110 | 8.250 | 7.110 | 7.900 | 141,600 | +0.44(+5.90%) |
Nov 22, 2004 | 8.080 | 8.590 | 7.040 | 7.460 | 276,700 | -0.99(-11.72%) |
Nov 19, 2004 | 8.670 | 9.230 | 8.250 | 8.450 | 102,200 | -0.63(-6.94%) |
Nov 18, 2004 | 9.570 | 9.570 | 8.620 | 9.080 | 149,800 | -0.49(-5.12%) |
Nov 17, 2004 | 9.989 | 9.989 | 9.500 | 9.570 | 77,600 | -0.13(-1.34%) |
Nov 16, 2004 | 10.17 | 10.17 | 9.650 | 9.700 | 85,100 | -0.49(-4.81%) |
Nov 15, 2004 | 11.00 | 11.00 | 10.00 | 10.19 | 94,300 | -0.11(-1.07%) |
Nov 12, 2004 | 11.50 | 11.60 | 10.11 | 10.30 | 237,200 | -0.72(-6.53%) |
Nov 11, 2004 | 9.600 | 11.15 | 9.600 | 11.02 | 315,600 | +1.22(+12.44%) |
Nov 10, 2004 | 10.00 | 10.10 | 9.750 | 9.800 | 45,400 | -0.15(-1.51%) |
Nov 09, 2004 | 10.50 | 10.50 | 9.800 | 9.950 | 36,600 | +0.08(+0.81%) |
Nov 08, 2004 | 9.510 | 10.84 | 9.500 | 9.870 | 268,500 | -0.08(-0.80%) |
Nov 05, 2004 | 9.600 | 11.40 | 9.000 | 9.950 | 375,200 | -0.05(-0.50%) |
Nov 04, 2004 | 10.74 | 11.20 | 9.810 | 10.00 | 160,200 | -0.66(-6.19%) |
Nov 03, 2004 | 11.60 | 11.61 | 10.50 | 10.66 | 77,500 | -0.31(-2.83%) |
Nov 02, 2004 | 11.68 | 11.77 | 10.44 | 10.97 | 215,400 | -0.69(-5.92%) |