Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.718 | 9.728 | 9.718 | 9.718 | 2,063 | -0.10(-1.04%) |
Jan 28, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 98 | -0.05(-0.52%) |
Jan 26, 2005 | 9.871 | 9.871 | 9.871 | 9.871 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 9.881 | 9.881 | 9.871 | 9.871 | 9,139 | -0.05(-0.51%) |
Jan 24, 2005 | 9.922 | 9.932 | 9.922 | 9.922 | 1,965 | +0.09(+0.93%) |
Jan 21, 2005 | 9.759 | 9.830 | 9.759 | 9.830 | 1,080 | +0.12(+1.26%) |
Jan 20, 2005 | 9.708 | 9.708 | 9.708 | 9.708 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 9.708 | 9.708 | 9.708 | 9.708 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 9.677 | 9.718 | 9.667 | 9.708 | 3,341 | -0.16(-1.65%) |
Jan 14, 2005 | 9.871 | 9.871 | 9.871 | 9.871 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 9.871 | 9.871 | 9.871 | 9.871 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 9.922 | 9.922 | 9.871 | 9.871 | 1,080 | +0.19(+2.00%) |
Jan 11, 2005 | 9.677 | 9.677 | 9.677 | 9.677 | 982 | +0.00(+0.00%) |
Jan 10, 2005 | 9.677 | 9.677 | 9.677 | 9.677 | 196 | -0.34(-3.35%) |
Jan 07, 2005 | 10.01 | 10.01 | 10.01 | 10.01 | 1,474 | -0.06(-0.61%) |
Jan 06, 2005 | 9.922 | 10.07 | 9.922 | 10.07 | 3,242 | +0.05(+0.51%) |
Jan 05, 2005 | 10.03 | 10.03 | 10.02 | 10.02 | 1,474 | -0.10(-1.00%) |
Jan 04, 2005 | 9.942 | 10.13 | 9.942 | 10.13 | 1,474 | -0.20(-1.97%) |
Jan 03, 2005 | 10.33 | 10.33 | 10.33 | 10.33 | 1,670 | +0.12(+1.20%) |
Dec 31, 2004 | 10.21 | 10.21 | 10.21 | 10.21 | 98 | +0.06(+0.60%) |
Dec 30, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 982 | +0.00(+0.00%) |
Dec 29, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 393 | +0.13(+1.32%) |
Dec 22, 2004 | 9.973 | 10.01 | 9.973 | 10.01 | 4,422 | +0.02(+0.20%) |
Dec 21, 2004 | 9.993 | 9.993 | 9.993 | 9.993 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 9.993 | 9.993 | 9.993 | 9.993 | 98 | +0.02(+0.20%) |
Dec 17, 2004 | 9.973 | 9.973 | 9.973 | 9.973 | 982 | -0.16(-1.61%) |
Dec 16, 2004 | 10.23 | 10.33 | 10.14 | 10.14 | 3,635 | -0.05(-0.50%) |
Dec 15, 2004 | 10.20 | 10.20 | 10.19 | 10.19 | 294 | +0.01(+0.10%) |
Dec 14, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 1,375 | +0.04(+0.40%) |
Dec 13, 2004 | 10.14 | 10.14 | 10.14 | 10.14 | 982 | -0.04(-0.44%) |
Dec 10, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 9.973 | 10.18 | 9.973 | 10.18 | 3,242 | +0.08(+0.75%) |
Dec 08, 2004 | 10.40 | 10.40 | 10.10 | 10.10 | 11,497 | -0.30(-2.84%) |
Dec 07, 2004 | 10.63 | 10.84 | 10.40 | 10.40 | 7,861 | -0.65(-5.89%) |
Dec 06, 2004 | 10.72 | 11.05 | 10.72 | 11.05 | 884 | +0.26(+2.45%) |
Dec 03, 2004 | 10.79 | 10.79 | 10.72 | 10.79 | 3,046 | +0.00(+0.00%) |
Dec 02, 2004 | 10.79 | 10.79 | 10.78 | 10.79 | 1,965 | +0.00(+0.00%) |
Dec 01, 2004 | 10.79 | 10.79 | 10.79 | 10.79 | 196 | -0.10(-0.93%) |
Nov 30, 2004 | 11.04 | 11.04 | 10.89 | 10.89 | 3,046 | -0.10(-0.93%) |
Nov 29, 2004 | 10.99 | 10.99 | 10.99 | 10.99 | 98 | -0.19(-1.73%) |
Nov 26, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 98 | +0.00(+0.00%) |
Nov 24, 2004 | 11.18 | 11.18 | 10.94 | 11.18 | 2,358 | +0.00(+0.00%) |
Nov 23, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 10.84 | 11.18 | 10.82 | 11.18 | 2,555 | +0.25(+2.33%) |
Nov 19, 2004 | 11.17 | 11.18 | 10.91 | 10.93 | 6,682 | +0.04(+0.37%) |
Nov 18, 2004 | 10.99 | 10.99 | 10.89 | 10.89 | 5,601 | -0.10(-0.93%) |
Nov 17, 2004 | 11.14 | 11.18 | 10.89 | 10.99 | 11,202 | -0.10(-0.92%) |
Nov 16, 2004 | 10.99 | 11.09 | 10.72 | 11.09 | 7,173 | +0.06(+0.55%) |
Nov 15, 2004 | 10.96 | 11.03 | 10.96 | 11.03 | 491 | +0.15(+1.40%) |
Nov 12, 2004 | 10.68 | 10.88 | 10.67 | 10.88 | 7,468 | +0.23(+2.20%) |
Nov 11, 2004 | 10.63 | 10.68 | 10.63 | 10.64 | 2,260 | +0.01(+0.10%) |
Nov 10, 2004 | 10.68 | 10.68 | 10.63 | 10.63 | 11,890 | +0.05(+0.48%) |
Nov 09, 2004 | 10.53 | 10.58 | 10.53 | 10.58 | 3,537 | -0.09(-0.86%) |
Nov 08, 2004 | 10.58 | 10.68 | 10.58 | 10.67 | 11,300 | +0.16(+1.55%) |
Nov 05, 2004 | 10.38 | 10.51 | 10.38 | 10.51 | 13,168 | +0.13(+1.27%) |
Nov 04, 2004 | 10.32 | 10.43 | 10.32 | 10.38 | 13,561 | +0.19(+1.90%) |
Nov 03, 2004 | 10.19 | 10.19 | 10.18 | 10.19 | 1,965 | +0.00(+0.00%) |
Nov 02, 2004 | 10.18 | 10.19 | 10.18 | 10.19 | 8,254 | -0.19(-1.86%) |