Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.71 | 10.84 | 10.66 | 10.78 | 2,447,235 | +0.21(+1.96%) |
Jan 28, 2005 | 10.62 | 10.64 | 10.52 | 10.57 | 2,570,840 | -0.18(-1.65%) |
Jan 27, 2005 | 10.76 | 10.79 | 10.66 | 10.75 | 3,070,469 | +0.20(+1.88%) |
Jan 26, 2005 | 10.55 | 10.61 | 10.54 | 10.55 | 3,004,641 | +0.07(+0.69%) |
Jan 25, 2005 | 10.46 | 10.55 | 10.45 | 10.48 | 3,852,590 | -0.08(-0.76%) |
Jan 24, 2005 | 10.43 | 10.62 | 10.43 | 10.56 | 6,915,245 | +0.27(+2.63%) |
Jan 21, 2005 | 10.03 | 10.34 | 10.03 | 10.29 | 4,351,509 | +0.28(+2.79%) |
Jan 20, 2005 | 10.01 | 10.08 | 9.988 | 10.01 | 1,737,335 | -0.02(-0.21%) |
Jan 19, 2005 | 10.11 | 10.17 | 10.02 | 10.03 | 2,191,501 | -0.04(-0.38%) |
Jan 18, 2005 | 10.18 | 10.18 | 10.03 | 10.07 | 4,548,519 | -0.03(-0.25%) |
Jan 14, 2005 | 9.988 | 10.17 | 9.950 | 10.09 | 2,895,717 | +0.19(+1.88%) |
Jan 13, 2005 | 9.929 | 10.03 | 9.848 | 9.907 | 1,559,269 | -0.08(-0.76%) |
Jan 12, 2005 | 9.903 | 10.01 | 9.802 | 9.983 | 1,986,676 | +0.16(+1.68%) |
Jan 11, 2005 | 9.861 | 9.907 | 9.785 | 9.819 | 1,761,725 | +0.12(+1.22%) |
Jan 10, 2005 | 9.709 | 9.772 | 9.679 | 9.701 | 1,786,114 | +0.01(+0.09%) |
Jan 07, 2005 | 9.713 | 9.777 | 9.574 | 9.692 | 5,421,094 | -0.01(-0.09%) |
Jan 06, 2005 | 9.734 | 9.777 | 9.671 | 9.701 | 2,638,562 | +0.11(+1.10%) |
Jan 05, 2005 | 9.578 | 9.633 | 9.565 | 9.595 | 3,100,305 | +0.03(+0.31%) |
Jan 04, 2005 | 9.836 | 9.836 | 9.536 | 9.565 | 4,550,887 | -0.38(-3.86%) |
Jan 03, 2005 | 10.20 | 10.22 | 9.945 | 9.950 | 1,936,477 | -0.19(-1.92%) |
Dec 31, 2004 | 10.14 | 10.19 | 10.09 | 10.14 | 728,842 | +0.08(+0.84%) |
Dec 30, 2004 | 10.09 | 10.12 | 10.05 | 10.06 | 872,575 | -0.08(-0.75%) |
Dec 29, 2004 | 10.11 | 10.18 | 10.08 | 10.14 | 1,138,964 | -0.06(-0.58%) |
Dec 28, 2004 | 10.05 | 10.20 | 10.05 | 10.19 | 1,132,808 | +0.17(+1.68%) |
Dec 27, 2004 | 10.04 | 10.14 | 10.01 | 10.03 | 1,049,931 | +0.03(+0.25%) |
Dec 23, 2004 | 10.05 | 10.10 | 10.00 | 10.00 | 747,549 | +0.05(+0.55%) |
Dec 22, 2004 | 10.06 | 10.07 | 9.886 | 9.945 | 1,865,203 | -0.14(-1.34%) |
Dec 21, 2004 | 10.03 | 10.13 | 10.02 | 10.08 | 1,720,523 | +0.12(+1.19%) |
Dec 20, 2004 | 10.01 | 10.05 | 9.962 | 9.962 | 1,851,232 | +0.12(+1.24%) |
Dec 17, 2004 | 9.777 | 9.899 | 9.777 | 9.840 | 1,668,192 | +0.14(+1.48%) |
Dec 16, 2004 | 9.777 | 9.798 | 9.692 | 9.696 | 3,635,926 | +0.00(+0.04%) |
Dec 15, 2004 | 9.671 | 9.734 | 9.658 | 9.692 | 3,252,561 | +0.03(+0.31%) |
Dec 14, 2004 | 9.650 | 9.717 | 9.616 | 9.663 | 1,922,269 | +0.00(+0.00%) |
Dec 13, 2004 | 9.498 | 9.709 | 9.494 | 9.663 | 3,086,334 | +0.27(+2.88%) |
Dec 10, 2004 | 9.270 | 9.439 | 9.270 | 9.392 | 1,586,263 | -0.00(-0.04%) |
Dec 09, 2004 | 9.299 | 9.401 | 9.228 | 9.396 | 4,412,601 | -0.06(-0.67%) |
Dec 08, 2004 | 9.392 | 9.502 | 9.337 | 9.460 | 3,413,342 | -0.15(-1.58%) |
Dec 07, 2004 | 9.798 | 9.840 | 9.608 | 9.612 | 3,044,896 | -0.27(-2.69%) |
Dec 06, 2004 | 9.903 | 9.988 | 9.865 | 9.878 | 1,725,022 | -0.19(-1.89%) |
Dec 03, 2004 | 9.840 | 10.08 | 9.819 | 10.07 | 2,383,538 | +0.18(+1.79%) |
Dec 02, 2004 | 10.08 | 10.14 | 9.819 | 9.891 | 3,746,271 | -0.22(-2.13%) |
Dec 01, 2004 | 10.13 | 10.17 | 10.10 | 10.11 | 2,382,354 | +0.07(+0.72%) |
Nov 30, 2004 | 10.19 | 10.21 | 10.01 | 10.03 | 3,076,152 | -0.16(-1.61%) |
Nov 29, 2004 | 10.26 | 10.27 | 10.16 | 10.20 | 2,446,051 | -0.06(-0.62%) |
Nov 26, 2004 | 10.22 | 10.30 | 10.15 | 10.26 | 1,779,721 | +0.30(+3.01%) |
Nov 24, 2004 | 9.924 | 9.983 | 9.874 | 9.962 | 1,547,429 | +0.11(+1.07%) |
Nov 23, 2004 | 9.713 | 9.857 | 9.713 | 9.857 | 2,621,987 | +0.37(+3.92%) |
Nov 22, 2004 | 9.363 | 9.498 | 9.337 | 9.485 | 1,757,699 | -0.14(-1.45%) |
Nov 19, 2004 | 9.498 | 9.658 | 9.498 | 9.625 | 2,237,675 | +0.23(+2.47%) |
Nov 18, 2004 | 9.544 | 9.565 | 9.329 | 9.392 | 1,828,974 | -0.11(-1.20%) |
Nov 17, 2004 | 9.325 | 9.565 | 9.325 | 9.506 | 2,470,204 | +0.28(+3.07%) |
Nov 16, 2004 | 9.223 | 9.282 | 9.164 | 9.223 | 1,554,770 | -0.14(-1.53%) |
Nov 15, 2004 | 9.346 | 9.367 | 9.291 | 9.367 | 1,834,657 | +0.03(+0.36%) |
Nov 12, 2004 | 9.080 | 9.363 | 9.059 | 9.333 | 2,536,979 | +0.04(+0.45%) |
Nov 11, 2004 | 9.206 | 9.320 | 9.185 | 9.291 | 1,004,941 | +0.10(+1.10%) |
Nov 10, 2004 | 9.198 | 9.249 | 9.152 | 9.190 | 2,778,269 | +0.17(+1.92%) |
Nov 09, 2004 | 8.983 | 9.059 | 8.940 | 9.016 | 1,162,407 | +0.12(+1.38%) |
Nov 08, 2004 | 8.940 | 8.966 | 8.890 | 8.894 | 1,637,173 | -0.12(-1.36%) |
Nov 05, 2004 | 9.016 | 9.054 | 8.995 | 9.016 | 2,116,912 | -0.14(-1.48%) |
Nov 04, 2004 | 8.911 | 9.156 | 8.911 | 9.152 | 2,596,650 | +0.16(+1.78%) |
Nov 03, 2004 | 8.873 | 8.991 | 8.852 | 8.991 | 2,138,933 | +0.25(+2.90%) |
Nov 02, 2004 | 8.805 | 8.805 | 8.721 | 8.738 | 963,029 | -0.07(-0.77%) |