Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.75 | 11.82 | 11.55 | 11.70 | 178,800 | +0.21(+1.83%) |
Jan 28, 2005 | 11.37 | 11.75 | 11.29 | 11.49 | 138,100 | +0.25(+2.22%) |
Jan 27, 2005 | 11.14 | 11.38 | 11.14 | 11.24 | 41,900 | +0.14(+1.26%) |
Jan 26, 2005 | 11.17 | 11.28 | 10.92 | 11.10 | 52,800 | -0.09(-0.80%) |
Jan 25, 2005 | 11.15 | 11.34 | 11.07 | 11.19 | 49,100 | +0.14(+1.27%) |
Jan 24, 2005 | 11.01 | 11.30 | 10.96 | 11.05 | 51,100 | -0.01(-0.10%) |
Jan 21, 2005 | 11.28 | 11.39 | 11.01 | 11.06 | 46,000 | -0.22(-1.94%) |
Jan 20, 2005 | 11.24 | 11.30 | 11.03 | 11.28 | 29,500 | +0.08(+0.71%) |
Jan 19, 2005 | 11.50 | 11.52 | 11.06 | 11.20 | 98,200 | -0.24(-2.10%) |
Jan 18, 2005 | 11.49 | 11.50 | 11.35 | 11.44 | 96,900 | +0.03(+0.26%) |
Jan 14, 2005 | 11.44 | 11.49 | 11.11 | 11.41 | 83,100 | -0.01(-0.07%) |
Jan 13, 2005 | 11.10 | 11.45 | 11.10 | 11.42 | 106,900 | +0.46(+4.18%) |
Jan 12, 2005 | 11.20 | 11.20 | 10.60 | 10.96 | 84,500 | -0.09(-0.81%) |
Jan 11, 2005 | 11.23 | 11.25 | 10.75 | 11.05 | 112,700 | -0.15(-1.34%) |
Jan 10, 2005 | 10.50 | 11.30 | 10.45 | 11.20 | 289,600 | +0.94(+9.16%) |
Jan 07, 2005 | 10.25 | 10.40 | 10.15 | 10.26 | 84,300 | +0.17(+1.68%) |
Jan 06, 2005 | 9.460 | 10.19 | 9.400 | 10.09 | 171,700 | +0.66(+7.00%) |
Jan 05, 2005 | 9.750 | 9.800 | 9.020 | 9.430 | 375,600 | -1.07(-10.19%) |
Jan 04, 2005 | 10.87 | 10.92 | 10.50 | 10.50 | 159,000 | -0.40(-3.67%) |
Jan 03, 2005 | 10.85 | 10.99 | 10.75 | 10.90 | 112,800 | +0.11(+1.02%) |
Dec 31, 2004 | 11.49 | 11.20 | 10.50 | 10.79 | 90,400 | +0.19(+1.79%) |
Dec 30, 2004 | 11.20 | 11.20 | 10.53 | 10.60 | 293,200 | -0.80(-7.02%) |
Dec 29, 2004 | 11.39 | 11.59 | 10.83 | 11.40 | 90,800 | +0.01(+0.09%) |
Dec 28, 2004 | 11.74 | 11.90 | 10.91 | 11.39 | 152,500 | -0.35(-2.98%) |
Dec 27, 2004 | 11.58 | 11.92 | 11.50 | 11.74 | 154,900 | +0.41(+3.62%) |
Dec 23, 2004 | 10.76 | 11.48 | 10.63 | 11.33 | 132,100 | +0.57(+5.30%) |
Dec 22, 2004 | 11.94 | 12.00 | 10.53 | 10.76 | 466,100 | -0.94(-8.03%) |
Dec 21, 2004 | 10.94 | 11.80 | 10.94 | 11.70 | 392,000 | +0.88(+8.13%) |
Dec 20, 2004 | 10.00 | 11.35 | 10.00 | 10.82 | 543,400 | +1.76(+19.43%) |
Dec 17, 2004 | 8.480 | 9.060 | 8.450 | 9.060 | 128,400 | +0.58(+6.84%) |
Dec 16, 2004 | 8.240 | 8.500 | 8.240 | 8.480 | 94,500 | +0.34(+4.18%) |
Dec 15, 2004 | 7.950 | 8.300 | 7.940 | 8.140 | 116,700 | +0.19(+2.39%) |
Dec 14, 2004 | 7.860 | 8.060 | 7.810 | 7.950 | 68,400 | +0.09(+1.15%) |
Dec 13, 2004 | 7.950 | 8.000 | 7.850 | 7.860 | 49,600 | +0.09(+1.16%) |
Dec 10, 2004 | 7.940 | 7.940 | 7.770 | 7.770 | 52,100 | +0.07(+0.91%) |
Dec 09, 2004 | 7.690 | 7.850 | 7.500 | 7.700 | 47,500 | +0.21(+2.80%) |
Dec 08, 2004 | 7.240 | 7.640 | 7.240 | 7.490 | 58,900 | +0.20(+2.74%) |
Dec 07, 2004 | 7.650 | 7.710 | 7.030 | 7.290 | 90,800 | -0.34(-4.46%) |
Dec 06, 2004 | 8.000 | 8.000 | 7.600 | 7.630 | 49,300 | -0.32(-4.03%) |
Dec 03, 2004 | 8.240 | 8.240 | 7.760 | 7.950 | 85,700 | -0.05(-0.62%) |
Dec 02, 2004 | 7.670 | 8.300 | 7.550 | 8.000 | 135,600 | +0.48(+6.38%) |
Dec 01, 2004 | 8.180 | 8.580 | 7.000 | 7.520 | 189,300 | -0.66(-8.07%) |
Nov 30, 2004 | 8.250 | 8.500 | 8.150 | 8.180 | 63,700 | +0.03(+0.37%) |
Nov 29, 2004 | 8.200 | 8.700 | 8.010 | 8.150 | 180,700 | -0.05(-0.61%) |
Nov 26, 2004 | 7.980 | 8.200 | 7.980 | 8.200 | 61,000 | +0.26(+3.27%) |
Nov 24, 2004 | 7.810 | 7.940 | 7.750 | 7.940 | 56,100 | +0.25(+3.25%) |
Nov 23, 2004 | 7.250 | 7.700 | 7.152 | 7.690 | 47,600 | +0.43(+5.92%) |
Nov 22, 2004 | 6.910 | 7.390 | 6.820 | 7.260 | 80,400 | +0.35(+5.07%) |
Nov 19, 2004 | 7.270 | 7.270 | 6.800 | 6.910 | 84,900 | -0.36(-4.95%) |
Nov 18, 2004 | 7.950 | 8.200 | 7.100 | 7.270 | 161,600 | -0.33(-4.34%) |
Nov 17, 2004 | 6.690 | 7.740 | 6.690 | 7.600 | 201,600 | +0.98(+14.80%) |
Nov 16, 2004 | 6.750 | 6.750 | 6.510 | 6.620 | 26,500 | -0.18(-2.65%) |
Nov 15, 2004 | 6.600 | 6.950 | 6.350 | 6.800 | 88,000 | +0.23(+3.50%) |
Nov 12, 2004 | 6.490 | 6.620 | 6.400 | 6.570 | 38,900 | +0.28(+4.45%) |
Nov 11, 2004 | 6.000 | 6.290 | 5.960 | 6.290 | 27,000 | +0.34(+5.71%) |
Nov 10, 2004 | 5.900 | 5.960 | 5.900 | 5.950 | 29,900 | +0.05(+0.85%) |
Nov 09, 2004 | 5.850 | 5.950 | 5.830 | 5.900 | 24,200 | +0.02(+0.34%) |
Nov 08, 2004 | 6.050 | 6.050 | 5.880 | 5.880 | 25,800 | -0.07(-1.18%) |
Nov 05, 2004 | 6.100 | 6.200 | 5.900 | 5.950 | 36,700 | -0.15(-2.46%) |
Nov 04, 2004 | 5.900 | 6.100 | 5.800 | 6.100 | 44,600 | +0.18(+3.04%) |
Nov 03, 2004 | 5.860 | 6.000 | 5.860 | 5.920 | 17,000 | +0.11(+1.89%) |
Nov 02, 2004 | 6.000 | 6.000 | 5.750 | 5.810 | 19,400 | -0.16(-2.68%) |