Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.23 | 12.40 | 12.13 | 12.38 | 1,320,370 | +0.33(+2.74%) |
Jan 28, 2005 | 12.74 | 12.78 | 11.89 | 12.05 | 2,015,640 | -0.73(-5.75%) |
Jan 27, 2005 | 12.78 | 12.91 | 12.71 | 12.79 | 1,322,350 | -0.03(-0.23%) |
Jan 26, 2005 | 12.41 | 12.82 | 12.41 | 12.81 | 1,164,514 | +0.34(+2.77%) |
Jan 25, 2005 | 12.46 | 12.90 | 12.35 | 12.47 | 1,439,448 | +0.10(+0.81%) |
Jan 24, 2005 | 12.65 | 12.73 | 12.26 | 12.37 | 1,860,402 | -0.23(-1.83%) |
Jan 21, 2005 | 12.79 | 12.82 | 12.51 | 12.60 | 1,762,090 | -0.12(-0.98%) |
Jan 20, 2005 | 12.80 | 12.98 | 12.70 | 12.72 | 1,965,508 | -0.08(-0.62%) |
Jan 19, 2005 | 12.96 | 12.96 | 12.73 | 12.80 | 1,368,096 | -0.13(-1.04%) |
Jan 18, 2005 | 12.31 | 13.04 | 12.10 | 12.94 | 2,460,692 | +0.67(+5.46%) |
Jan 14, 2005 | 11.98 | 12.34 | 11.89 | 12.27 | 1,860,908 | +0.38(+3.15%) |
Jan 13, 2005 | 12.36 | 12.60 | 11.82 | 11.89 | 2,306,292 | -0.58(-4.65%) |
Jan 12, 2005 | 11.20 | 12.48 | 11.20 | 12.47 | 4,108,376 | +1.51(+13.77%) |
Jan 11, 2005 | 11.29 | 11.41 | 10.87 | 10.96 | 2,313,940 | -0.44(-3.82%) |
Jan 10, 2005 | 11.00 | 11.57 | 10.95 | 11.40 | 1,073,154 | +0.36(+3.26%) |
Jan 07, 2005 | 11.15 | 11.29 | 10.81 | 11.04 | 689,584 | -0.06(-0.50%) |
Jan 06, 2005 | 11.01 | 11.12 | 10.80 | 11.10 | 744,348 | +0.19(+1.70%) |
Jan 05, 2005 | 10.82 | 11.05 | 10.65 | 10.91 | 2,105,458 | +0.19(+1.77%) |
Jan 04, 2005 | 11.10 | 11.10 | 10.62 | 10.72 | 1,687,600 | -0.34(-3.07%) |
Jan 03, 2005 | 11.32 | 11.32 | 10.81 | 11.06 | 851,566 | -0.20(-1.73%) |
Dec 31, 2004 | 11.40 | 11.40 | 11.23 | 11.26 | 347,400 | -0.07(-0.62%) |
Dec 30, 2004 | 11.34 | 11.53 | 11.30 | 11.32 | 204,600 | -0.05(-0.44%) |
Dec 29, 2004 | 11.64 | 11.74 | 11.35 | 11.38 | 529,400 | -0.22(-1.90%) |
Dec 28, 2004 | 11.47 | 11.65 | 11.34 | 11.60 | 821,200 | +0.33(+2.93%) |
Dec 27, 2004 | 11.29 | 11.47 | 11.06 | 11.27 | 654,200 | +0.07(+0.63%) |
Dec 23, 2004 | 11.12 | 11.34 | 11.09 | 11.20 | 662,800 | -0.04(-0.40%) |
Dec 22, 2004 | 10.98 | 11.28 | 10.94 | 11.24 | 1,127,600 | +0.25(+2.23%) |
Dec 21, 2004 | 11.80 | 11.80 | 10.56 | 10.99 | 4,116,400 | -0.62(-5.30%) |
Dec 20, 2004 | 11.62 | 11.96 | 11.53 | 11.61 | 741,600 | +0.00(+0.04%) |
Dec 17, 2004 | 11.88 | 11.90 | 11.54 | 11.61 | 860,600 | -0.27(-2.27%) |
Dec 16, 2004 | 11.94 | 12.03 | 11.85 | 11.88 | 1,331,600 | -0.02(-0.13%) |
Dec 15, 2004 | 12.01 | 12.01 | 11.77 | 11.89 | 1,199,200 | -0.06(-0.54%) |
Dec 14, 2004 | 11.20 | 12.15 | 11.19 | 11.96 | 2,936,200 | +0.74(+6.65%) |
Dec 13, 2004 | 10.92 | 11.25 | 10.86 | 11.21 | 1,068,400 | +0.28(+2.51%) |
Dec 10, 2004 | 11.00 | 11.14 | 10.85 | 10.94 | 989,000 | -0.04(-0.36%) |
Dec 09, 2004 | 10.79 | 11.11 | 10.66 | 10.97 | 1,590,600 | +0.24(+2.24%) |
Dec 08, 2004 | 10.50 | 10.92 | 10.37 | 10.73 | 1,437,200 | +0.33(+3.22%) |
Dec 07, 2004 | 10.78 | 10.82 | 10.38 | 10.40 | 1,042,600 | -0.24(-2.26%) |
Dec 06, 2004 | 11.12 | 11.56 | 10.05 | 10.64 | 3,719,200 | +0.61(+6.08%) |
Dec 03, 2004 | 10.06 | 10.12 | 9.925 | 10.03 | 558,000 | -0.03(-0.25%) |
Dec 02, 2004 | 9.810 | 10.16 | 9.745 | 10.05 | 1,125,200 | +0.20(+2.03%) |
Dec 01, 2004 | 9.590 | 9.915 | 9.580 | 9.855 | 992,800 | +0.24(+2.44%) |
Nov 30, 2004 | 9.615 | 9.695 | 9.470 | 9.620 | 647,000 | +0.02(+0.26%) |
Nov 29, 2004 | 9.455 | 9.620 | 9.370 | 9.595 | 1,060,800 | +0.23(+2.40%) |
Nov 26, 2004 | 9.275 | 9.565 | 9.265 | 9.370 | 313,800 | +0.03(+0.32%) |
Nov 24, 2004 | 9.280 | 9.450 | 9.070 | 9.340 | 450,000 | +0.12(+1.30%) |
Nov 23, 2004 | 9.290 | 9.400 | 9.000 | 9.220 | 621,200 | -0.16(-1.71%) |
Nov 22, 2004 | 9.365 | 9.385 | 9.120 | 9.380 | 699,400 | +0.05(+0.54%) |
Nov 19, 2004 | 9.690 | 9.760 | 9.290 | 9.330 | 663,400 | -0.34(-3.52%) |
Nov 18, 2004 | 9.630 | 9.715 | 9.460 | 9.670 | 617,400 | +0.11(+1.15%) |
Nov 17, 2004 | 9.815 | 9.900 | 9.465 | 9.560 | 876,000 | -0.21(-2.15%) |
Nov 16, 2004 | 9.740 | 9.825 | 9.540 | 9.770 | 738,400 | +0.04(+0.41%) |
Nov 15, 2004 | 9.825 | 9.825 | 9.565 | 9.730 | 701,800 | -0.12(-1.27%) |
Nov 12, 2004 | 9.960 | 10.00 | 9.665 | 9.855 | 398,000 | -0.17(-1.70%) |
Nov 11, 2004 | 9.725 | 10.04 | 9.705 | 10.03 | 751,400 | +0.28(+2.82%) |
Nov 10, 2004 | 9.635 | 9.915 | 9.555 | 9.750 | 907,600 | +0.10(+0.98%) |
Nov 09, 2004 | 9.210 | 9.665 | 9.205 | 9.655 | 1,642,200 | +0.42(+4.55%) |
Nov 08, 2004 | 9.000 | 9.245 | 8.925 | 9.235 | 471,600 | +0.20(+2.21%) |
Nov 05, 2004 | 8.940 | 9.075 | 8.890 | 9.035 | 996,600 | +0.04(+0.44%) |
Nov 04, 2004 | 8.915 | 9.055 | 8.915 | 8.995 | 834,400 | +0.04(+0.50%) |
Nov 03, 2004 | 8.550 | 9.250 | 8.550 | 8.950 | 1,828,000 | +0.46(+5.42%) |
Nov 02, 2004 | 8.795 | 9.060 | 8.485 | 8.490 | 764,800 | -0.35(-3.90%) |