Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.645 | 9.681 | 9.506 | 9.657 | 895,401 | +0.15(+1.53%) |
Jan 28, 2005 | 9.556 | 9.621 | 9.444 | 9.511 | 550,793 | -0.04(-0.47%) |
Jan 27, 2005 | 9.623 | 9.654 | 9.287 | 9.556 | 743,604 | -0.15(-1.50%) |
Jan 26, 2005 | 9.556 | 9.767 | 9.556 | 9.702 | 589,132 | +0.16(+1.69%) |
Jan 25, 2005 | 9.257 | 9.704 | 9.257 | 9.540 | 602,061 | +0.07(+0.73%) |
Jan 24, 2005 | 9.614 | 9.710 | 9.457 | 9.470 | 672,275 | -0.15(-1.54%) |
Jan 21, 2005 | 9.699 | 9.755 | 9.518 | 9.619 | 707,717 | -0.07(-0.74%) |
Jan 20, 2005 | 9.852 | 9.852 | 9.684 | 9.690 | 686,095 | -0.16(-1.62%) |
Jan 19, 2005 | 9.874 | 9.948 | 9.785 | 9.850 | 856,839 | -0.07(-0.70%) |
Jan 18, 2005 | 9.984 | 10.05 | 9.868 | 9.919 | 860,183 | -0.07(-0.65%) |
Jan 14, 2005 | 9.798 | 10.000 | 9.737 | 9.984 | 971,411 | +0.19(+1.90%) |
Jan 13, 2005 | 9.847 | 9.977 | 9.740 | 9.798 | 701,698 | -0.09(-0.88%) |
Jan 12, 2005 | 9.890 | 9.959 | 9.737 | 9.885 | 816,048 | +0.02(+0.20%) |
Jan 11, 2005 | 9.924 | 10.04 | 9.704 | 9.865 | 1,311,561 | -0.04(-0.41%) |
Jan 10, 2005 | 9.933 | 10.08 | 9.906 | 9.906 | 1,252,269 | -0.04(-0.41%) |
Jan 07, 2005 | 10.06 | 10.06 | 9.946 | 9.946 | 854,387 | -0.11(-1.12%) |
Jan 06, 2005 | 10.09 | 10.13 | 10.04 | 10.06 | 1,730,842 | +0.11(+1.11%) |
Jan 05, 2005 | 10.07 | 10.20 | 9.937 | 9.948 | 1,609,806 | -0.07(-0.72%) |
Jan 04, 2005 | 10.39 | 10.42 | 9.827 | 10.02 | 1,416,103 | -0.25(-2.42%) |
Jan 03, 2005 | 10.83 | 10.92 | 10.18 | 10.27 | 1,733,071 | -0.42(-3.92%) |
Dec 31, 2004 | 10.77 | 10.82 | 10.66 | 10.69 | 608,748 | +0.05(+0.51%) |
Dec 30, 2004 | 10.55 | 10.66 | 10.50 | 10.63 | 377,374 | +0.10(+0.98%) |
Dec 29, 2004 | 10.66 | 10.66 | 10.47 | 10.53 | 868,653 | -0.13(-1.22%) |
Dec 28, 2004 | 10.23 | 10.71 | 10.23 | 10.66 | 1,022,679 | +0.47(+4.65%) |
Dec 27, 2004 | 10.33 | 10.41 | 10.16 | 10.19 | 419,726 | -0.06(-0.61%) |
Dec 23, 2004 | 10.36 | 10.38 | 10.18 | 10.25 | 506,435 | -0.08(-0.80%) |
Dec 22, 2004 | 10.40 | 10.50 | 10.29 | 10.33 | 609,417 | -0.11(-1.03%) |
Dec 21, 2004 | 10.32 | 10.50 | 10.28 | 10.44 | 415,937 | +0.12(+1.13%) |
Dec 20, 2004 | 10.38 | 10.50 | 10.21 | 10.33 | 383,170 | -0.04(-0.37%) |
Dec 17, 2004 | 10.26 | 10.42 | 10.24 | 10.36 | 819,391 | +0.04(+0.43%) |
Dec 16, 2004 | 10.41 | 10.47 | 10.27 | 10.32 | 730,007 | -0.11(-1.03%) |
Dec 15, 2004 | 10.25 | 10.43 | 10.25 | 10.43 | 590,024 | +0.18(+1.71%) |
Dec 14, 2004 | 10.28 | 10.37 | 10.11 | 10.25 | 681,191 | -0.09(-0.87%) |
Dec 13, 2004 | 10.20 | 10.34 | 10.01 | 10.34 | 705,488 | +0.09(+0.90%) |
Dec 10, 2004 | 10.07 | 10.28 | 10.01 | 10.25 | 503,761 | +0.18(+1.76%) |
Dec 09, 2004 | 10.04 | 10.07 | 9.926 | 10.07 | 803,565 | +0.01(+0.13%) |
Dec 08, 2004 | 10.07 | 10.08 | 9.959 | 10.06 | 547,895 | -0.02(-0.18%) |
Dec 07, 2004 | 10.15 | 10.21 | 10.03 | 10.08 | 581,554 | -0.06(-0.62%) |
Dec 06, 2004 | 10.33 | 10.33 | 10.14 | 10.14 | 826,301 | -0.18(-1.70%) |
Dec 03, 2004 | 10.35 | 10.36 | 10.25 | 10.31 | 710,837 | -0.04(-0.43%) |
Dec 02, 2004 | 10.51 | 10.51 | 10.33 | 10.36 | 899,636 | -0.22(-2.06%) |
Dec 01, 2004 | 10.30 | 10.58 | 10.30 | 10.58 | 881,135 | +0.29(+2.86%) |
Nov 30, 2004 | 10.14 | 10.40 | 10.09 | 10.28 | 1,223,069 | +0.14(+1.37%) |
Nov 29, 2004 | 10.18 | 10.20 | 9.998 | 10.14 | 520,032 | -0.01(-0.13%) |
Nov 26, 2004 | 10.14 | 10.21 | 10.14 | 10.16 | 126,163 | +0.03(+0.29%) |
Nov 24, 2004 | 10.10 | 10.20 | 10.05 | 10.13 | 676,510 | -0.00(-0.02%) |
Nov 23, 2004 | 9.984 | 10.13 | 9.892 | 10.13 | 1,499,692 | +0.17(+1.74%) |
Nov 22, 2004 | 9.621 | 9.959 | 9.603 | 9.957 | 794,203 | +0.39(+4.10%) |
Nov 19, 2004 | 9.892 | 9.892 | 9.509 | 9.565 | 628,363 | -0.33(-3.31%) |
Nov 18, 2004 | 9.870 | 9.937 | 9.648 | 9.892 | 990,135 | +0.10(+0.98%) |
Nov 17, 2004 | 9.450 | 9.834 | 9.444 | 9.796 | 1,075,507 | +0.36(+3.83%) |
Nov 16, 2004 | 9.488 | 9.518 | 9.313 | 9.435 | 563,721 | -0.09(-0.99%) |
Nov 15, 2004 | 9.385 | 9.636 | 9.385 | 9.529 | 623,459 | +0.15(+1.63%) |
Nov 12, 2004 | 9.376 | 9.428 | 9.226 | 9.376 | 709,946 | -0.00(-0.05%) |
Nov 11, 2004 | 9.253 | 9.392 | 9.145 | 9.381 | 804,011 | +0.12(+1.26%) |
Nov 10, 2004 | 9.331 | 9.376 | 9.172 | 9.264 | 929,728 | -0.07(-0.72%) |
Nov 09, 2004 | 9.098 | 9.376 | 8.923 | 9.331 | 1,881,747 | +0.23(+2.56%) |
Nov 08, 2004 | 9.201 | 9.235 | 9.082 | 9.098 | 1,006,853 | -0.10(-1.10%) |
Nov 05, 2004 | 9.197 | 9.331 | 9.118 | 9.199 | 637,725 | +0.00(+0.02%) |
Nov 04, 2004 | 9.132 | 9.284 | 9.058 | 9.197 | 1,146,613 | +0.02(+0.22%) |
Nov 03, 2004 | 8.856 | 9.230 | 8.856 | 9.177 | 1,678,014 | +0.44(+5.03%) |
Nov 02, 2004 | 8.555 | 8.901 | 8.555 | 8.737 | 1,852,547 | +0.18(+2.12%) |