Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.822 | 9.832 | 9.822 | 9.822 | 2,041 | -0.10(-1.04%) |
Jan 28, 2005 | 9.925 | 9.925 | 9.925 | 9.925 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 9.925 | 9.925 | 9.925 | 9.925 | 97 | -0.05(-0.52%) |
Jan 26, 2005 | 9.976 | 9.976 | 9.976 | 9.976 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 9.986 | 9.986 | 9.976 | 9.976 | 9,042 | -0.05(-0.51%) |
Jan 24, 2005 | 10.03 | 10.04 | 10.03 | 10.03 | 1,944 | +0.09(+0.93%) |
Jan 21, 2005 | 9.863 | 9.935 | 9.863 | 9.935 | 1,069 | +0.12(+1.26%) |
Jan 20, 2005 | 9.812 | 9.812 | 9.812 | 9.812 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 9.812 | 9.812 | 9.812 | 9.812 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 9.781 | 9.822 | 9.770 | 9.812 | 3,305 | -0.16(-1.65%) |
Jan 14, 2005 | 9.976 | 9.976 | 9.976 | 9.976 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 9.976 | 9.976 | 9.976 | 9.976 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 10.03 | 10.03 | 9.976 | 9.976 | 1,069 | +0.20(+2.00%) |
Jan 11, 2005 | 9.781 | 9.781 | 9.781 | 9.781 | 972 | +0.00(+0.00%) |
Jan 10, 2005 | 9.781 | 9.781 | 9.781 | 9.781 | 194 | -0.34(-3.35%) |
Jan 07, 2005 | 10.12 | 10.12 | 10.12 | 10.12 | 1,458 | -0.06(-0.61%) |
Jan 06, 2005 | 10.03 | 10.18 | 10.03 | 10.18 | 3,208 | +0.05(+0.51%) |
Jan 05, 2005 | 10.14 | 10.14 | 10.13 | 10.13 | 1,458 | -0.10(-1.00%) |
Jan 04, 2005 | 10.05 | 10.23 | 10.05 | 10.23 | 1,458 | -0.21(-1.97%) |
Jan 03, 2005 | 10.44 | 10.44 | 10.44 | 10.44 | 1,652 | +0.12(+1.20%) |
Dec 31, 2004 | 10.32 | 10.32 | 10.32 | 10.32 | 97 | +0.06(+0.60%) |
Dec 30, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 972 | +0.00(+0.00%) |
Dec 29, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 388 | +0.13(+1.32%) |
Dec 22, 2004 | 10.08 | 10.12 | 10.08 | 10.12 | 4,375 | +0.02(+0.20%) |
Dec 21, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 97 | +0.02(+0.20%) |
Dec 17, 2004 | 10.08 | 10.08 | 10.08 | 10.08 | 972 | -0.16(-1.61%) |
Dec 16, 2004 | 10.34 | 10.44 | 10.24 | 10.24 | 3,597 | -0.05(-0.50%) |
Dec 15, 2004 | 10.31 | 10.31 | 10.29 | 10.29 | 291 | +0.01(+0.10%) |
Dec 14, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 1,361 | +0.04(+0.40%) |
Dec 13, 2004 | 10.24 | 10.24 | 10.24 | 10.24 | 972 | -0.05(-0.44%) |
Dec 10, 2004 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 10.08 | 10.29 | 10.08 | 10.29 | 3,208 | +0.08(+0.75%) |
Dec 08, 2004 | 10.51 | 10.51 | 10.21 | 10.21 | 11,376 | -0.30(-2.84%) |
Dec 07, 2004 | 10.75 | 10.95 | 10.51 | 10.51 | 7,778 | -0.66(-5.89%) |
Dec 06, 2004 | 10.83 | 11.17 | 10.83 | 11.17 | 875 | +0.27(+2.45%) |
Dec 03, 2004 | 10.90 | 10.90 | 10.83 | 10.90 | 3,014 | +0.00(+0.00%) |
Dec 02, 2004 | 10.90 | 10.90 | 10.89 | 10.90 | 1,944 | +0.00(+0.00%) |
Dec 01, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 194 | -0.10(-0.94%) |
Nov 30, 2004 | 11.16 | 11.16 | 11.00 | 11.00 | 3,014 | -0.10(-0.93%) |
Nov 29, 2004 | 11.11 | 11.11 | 11.11 | 11.11 | 97 | -0.20(-1.73%) |
Nov 26, 2004 | 11.30 | 11.30 | 11.30 | 11.30 | 97 | +0.00(+0.00%) |
Nov 24, 2004 | 11.30 | 11.30 | 11.06 | 11.30 | 2,333 | +0.00(+0.00%) |
Nov 23, 2004 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 10.95 | 11.30 | 10.93 | 11.30 | 2,528 | +0.26(+2.33%) |
Nov 19, 2004 | 11.29 | 11.30 | 11.03 | 11.05 | 6,611 | +0.04(+0.37%) |
Nov 18, 2004 | 11.11 | 11.11 | 11.00 | 11.00 | 5,542 | -0.10(-0.93%) |
Nov 17, 2004 | 11.26 | 11.30 | 11.00 | 11.11 | 11,084 | -0.10(-0.92%) |
Nov 16, 2004 | 11.11 | 11.21 | 10.83 | 11.21 | 7,097 | +0.06(+0.55%) |
Nov 15, 2004 | 11.08 | 11.15 | 11.08 | 11.15 | 486 | +0.15(+1.40%) |
Nov 12, 2004 | 10.80 | 10.99 | 10.79 | 10.99 | 7,389 | +0.24(+2.20%) |
Nov 11, 2004 | 10.75 | 10.80 | 10.75 | 10.76 | 2,236 | +0.01(+0.09%) |
Nov 10, 2004 | 10.80 | 10.80 | 10.75 | 10.75 | 11,765 | +0.05(+0.48%) |
Nov 09, 2004 | 10.64 | 10.70 | 10.64 | 10.70 | 3,500 | -0.09(-0.86%) |
Nov 08, 2004 | 10.70 | 10.80 | 10.70 | 10.79 | 11,181 | +0.16(+1.55%) |
Nov 05, 2004 | 10.49 | 10.62 | 10.49 | 10.62 | 13,029 | +0.13(+1.27%) |
Nov 04, 2004 | 10.43 | 10.54 | 10.43 | 10.49 | 13,418 | +0.20(+1.90%) |
Nov 03, 2004 | 10.29 | 10.29 | 10.28 | 10.29 | 1,944 | +0.00(+0.00%) |
Nov 02, 2004 | 10.28 | 10.29 | 10.28 | 10.29 | 8,167 | -0.20(-1.86%) |