Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.07 | 10.19 | 9.985 | 10.06 | 336,494 | +0.12(+1.21%) |
Jan 28, 2005 | 9.975 | 10.12 | 9.875 | 9.940 | 511,948 | -0.02(-0.20%) |
Jan 27, 2005 | 9.910 | 10.32 | 9.860 | 9.960 | 630,682 | +0.03(+0.30%) |
Jan 26, 2005 | 9.730 | 9.940 | 9.715 | 9.930 | 435,956 | +0.28(+2.90%) |
Jan 25, 2005 | 9.760 | 9.875 | 9.650 | 9.650 | 920,708 | -0.19(-1.88%) |
Jan 24, 2005 | 10.12 | 10.12 | 9.805 | 9.835 | 417,802 | -0.25(-2.53%) |
Jan 21, 2005 | 10.24 | 10.24 | 10.06 | 10.09 | 361,202 | -0.09(-0.88%) |
Jan 20, 2005 | 10.12 | 10.26 | 10.04 | 10.18 | 212,408 | -0.01(-0.10%) |
Jan 19, 2005 | 10.29 | 10.34 | 10.15 | 10.19 | 451,090 | -0.06(-0.59%) |
Jan 18, 2005 | 10.12 | 10.29 | 10.11 | 10.25 | 403,116 | +0.00(+0.00%) |
Jan 14, 2005 | 10.25 | 10.29 | 10.06 | 10.25 | 313,582 | +0.15(+1.49%) |
Jan 13, 2005 | 10.29 | 10.30 | 10.06 | 10.10 | 362,678 | -0.12(-1.17%) |
Jan 12, 2005 | 10.20 | 10.27 | 10.18 | 10.22 | 247,618 | -0.05(-0.49%) |
Jan 11, 2005 | 10.22 | 10.34 | 10.19 | 10.27 | 537,090 | -0.02(-0.15%) |
Jan 10, 2005 | 10.25 | 10.40 | 10.19 | 10.29 | 475,320 | -0.08(-0.77%) |
Jan 07, 2005 | 10.37 | 10.39 | 10.15 | 10.37 | 624,864 | +0.13(+1.27%) |
Jan 06, 2005 | 10.12 | 10.45 | 10.02 | 10.23 | 781,110 | +0.16(+1.64%) |
Jan 05, 2005 | 10.22 | 10.22 | 10.06 | 10.07 | 823,136 | -0.17(-1.66%) |
Jan 04, 2005 | 10.27 | 10.38 | 10.21 | 10.24 | 444,280 | -0.12(-1.21%) |
Jan 03, 2005 | 10.15 | 10.43 | 10.12 | 10.37 | 684,872 | +0.03(+0.29%) |
Dec 31, 2004 | 10.26 | 10.47 | 10.22 | 10.34 | 164,400 | +0.07(+0.63%) |
Dec 30, 2004 | 10.23 | 10.32 | 10.23 | 10.27 | 157,800 | -0.01(-0.05%) |
Dec 29, 2004 | 10.35 | 10.39 | 10.24 | 10.28 | 301,600 | -0.07(-0.68%) |
Dec 28, 2004 | 10.20 | 10.40 | 10.12 | 10.35 | 390,400 | +0.21(+2.12%) |
Dec 27, 2004 | 10.20 | 10.25 | 10.10 | 10.13 | 246,400 | +0.01(+0.05%) |
Dec 23, 2004 | 10.12 | 10.18 | 10.04 | 10.12 | 204,800 | +0.04(+0.35%) |
Dec 22, 2004 | 10.10 | 10.22 | 10.02 | 10.09 | 238,800 | +0.06(+0.60%) |
Dec 21, 2004 | 9.670 | 10.05 | 9.670 | 10.03 | 389,000 | +0.25(+2.61%) |
Dec 20, 2004 | 9.875 | 10.00 | 9.650 | 9.775 | 485,400 | -0.14(-1.46%) |
Dec 17, 2004 | 10.04 | 10.04 | 9.805 | 9.920 | 404,600 | -0.03(-0.25%) |
Dec 16, 2004 | 10.12 | 10.12 | 9.910 | 9.945 | 571,000 | -0.10(-1.00%) |
Dec 15, 2004 | 9.950 | 10.14 | 9.950 | 10.04 | 455,800 | +0.03(+0.25%) |
Dec 14, 2004 | 9.900 | 10.15 | 9.845 | 10.02 | 354,400 | +0.14(+1.42%) |
Dec 13, 2004 | 9.795 | 9.895 | 9.680 | 9.880 | 395,400 | +0.11(+1.13%) |
Dec 10, 2004 | 9.610 | 9.775 | 9.610 | 9.770 | 300,000 | +0.08(+0.88%) |
Dec 09, 2004 | 9.475 | 9.710 | 9.400 | 9.685 | 392,400 | +0.11(+1.10%) |
Dec 08, 2004 | 9.465 | 9.590 | 9.460 | 9.580 | 311,600 | +0.06(+0.68%) |
Dec 07, 2004 | 9.635 | 9.635 | 9.475 | 9.515 | 520,600 | -0.12(-1.30%) |
Dec 06, 2004 | 9.705 | 9.750 | 9.545 | 9.640 | 541,200 | -0.07(-0.77%) |
Dec 03, 2004 | 9.715 | 9.780 | 9.585 | 9.715 | 522,400 | -0.03(-0.26%) |
Dec 02, 2004 | 9.725 | 9.795 | 9.680 | 9.740 | 662,400 | +0.00(+0.00%) |
Dec 01, 2004 | 9.775 | 9.775 | 9.650 | 9.740 | 798,600 | +0.03(+0.26%) |
Nov 30, 2004 | 9.700 | 9.750 | 9.650 | 9.715 | 376,000 | +0.02(+0.15%) |
Nov 29, 2004 | 9.735 | 9.860 | 9.580 | 9.700 | 567,400 | -0.04(-0.36%) |
Nov 26, 2004 | 9.750 | 9.835 | 9.715 | 9.735 | 182,200 | +0.00(+0.00%) |
Nov 24, 2004 | 9.720 | 9.780 | 9.605 | 9.735 | 593,800 | +0.02(+0.21%) |
Nov 23, 2004 | 9.495 | 9.865 | 9.450 | 9.715 | 669,800 | +0.13(+1.36%) |
Nov 22, 2004 | 9.595 | 9.595 | 9.505 | 9.585 | 468,800 | +0.06(+0.58%) |
Nov 19, 2004 | 9.575 | 9.670 | 9.510 | 9.530 | 601,400 | -0.16(-1.65%) |
Nov 18, 2004 | 9.570 | 9.695 | 9.505 | 9.690 | 518,000 | +0.11(+1.15%) |
Nov 17, 2004 | 9.325 | 9.720 | 9.290 | 9.580 | 847,400 | +0.29(+3.12%) |
Nov 16, 2004 | 9.400 | 9.435 | 9.255 | 9.290 | 315,400 | -0.11(-1.12%) |
Nov 15, 2004 | 9.155 | 9.395 | 9.155 | 9.395 | 233,600 | +0.11(+1.13%) |
Nov 12, 2004 | 9.340 | 9.340 | 9.200 | 9.290 | 372,000 | -0.01(-0.11%) |
Nov 11, 2004 | 9.220 | 9.330 | 9.130 | 9.300 | 308,400 | +0.03(+0.32%) |
Nov 10, 2004 | 9.140 | 9.330 | 9.125 | 9.270 | 555,000 | +0.02(+0.22%) |
Nov 09, 2004 | 9.045 | 9.250 | 8.905 | 9.250 | 699,200 | +0.24(+2.66%) |
Nov 08, 2004 | 9.030 | 9.085 | 8.900 | 9.010 | 618,800 | +0.04(+0.45%) |
Nov 05, 2004 | 8.755 | 9.010 | 8.755 | 8.970 | 482,200 | +0.13(+1.47%) |
Nov 04, 2004 | 8.850 | 9.015 | 8.745 | 8.840 | 613,000 | -0.13(-1.48%) |
Nov 03, 2004 | 8.325 | 9.100 | 8.155 | 8.973 | 1,963,600 | +0.76(+9.22%) |
Nov 02, 2004 | 8.150 | 8.330 | 8.050 | 8.215 | 1,409,400 | +0.09(+1.11%) |