Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.31 | 10.54 | 10.12 | 10.48 | 595,206 | +0.35(+3.46%) |
Jan 28, 2005 | 10.07 | 10.30 | 9.980 | 10.13 | 359,797 | +0.23(+2.32%) |
Jan 27, 2005 | 9.620 | 10.09 | 9.600 | 9.900 | 289,604 | +0.21(+2.17%) |
Jan 26, 2005 | 9.700 | 9.770 | 9.500 | 9.690 | 180,497 | -0.07(-0.72%) |
Jan 25, 2005 | 9.910 | 10.00 | 9.640 | 9.760 | 206,638 | +0.05(+0.51%) |
Jan 24, 2005 | 9.850 | 9.910 | 9.650 | 9.710 | 255,696 | -0.01(-0.10%) |
Jan 21, 2005 | 9.650 | 9.750 | 9.510 | 9.720 | 271,147 | +0.07(+0.73%) |
Jan 20, 2005 | 9.950 | 10.00 | 9.600 | 9.650 | 181,324 | -0.35(-3.50%) |
Jan 19, 2005 | 10.07 | 10.11 | 9.810 | 10.00 | 439,781 | +0.03(+0.30%) |
Jan 18, 2005 | 9.780 | 10.07 | 9.700 | 9.970 | 374,634 | +0.17(+1.73%) |
Jan 14, 2005 | 9.710 | 9.800 | 9.659 | 9.800 | 224,485 | +0.29(+3.05%) |
Jan 13, 2005 | 9.550 | 9.710 | 9.430 | 9.510 | 197,249 | +0.01(+0.11%) |
Jan 12, 2005 | 9.500 | 9.670 | 9.000 | 9.500 | 539,216 | +0.14(+1.50%) |
Jan 11, 2005 | 9.550 | 9.570 | 9.263 | 9.360 | 294,651 | -0.24(-2.50%) |
Jan 10, 2005 | 9.670 | 9.700 | 9.520 | 9.600 | 293,095 | -0.11(-1.13%) |
Jan 07, 2005 | 10.19 | 10.19 | 9.540 | 9.710 | 523,428 | -0.29(-2.90%) |
Jan 06, 2005 | 10.08 | 10.27 | 10.00 | 10.00 | 673,146 | -0.05(-0.50%) |
Jan 05, 2005 | 10.24 | 10.25 | 10.00 | 10.05 | 362,828 | -0.09(-0.89%) |
Jan 04, 2005 | 10.21 | 10.31 | 9.910 | 10.14 | 346,096 | -0.18(-1.74%) |
Jan 03, 2005 | 10.78 | 10.79 | 10.12 | 10.32 | 670,104 | -0.35(-3.28%) |
Dec 31, 2004 | 10.55 | 10.73 | 10.50 | 10.67 | 193,700 | +0.10(+0.95%) |
Dec 30, 2004 | 10.90 | 11.00 | 10.41 | 10.57 | 544,900 | +0.20(+1.93%) |
Dec 29, 2004 | 10.74 | 10.75 | 10.25 | 10.37 | 150,900 | -0.18(-1.71%) |
Dec 28, 2004 | 10.06 | 10.74 | 10.06 | 10.55 | 337,000 | +0.36(+3.53%) |
Dec 27, 2004 | 10.33 | 10.43 | 10.07 | 10.19 | 123,200 | -0.08(-0.78%) |
Dec 23, 2004 | 10.40 | 10.40 | 10.10 | 10.27 | 281,100 | +0.00(+0.00%) |
Dec 22, 2004 | 10.35 | 10.48 | 10.21 | 10.27 | 202,700 | -0.08(-0.77%) |
Dec 21, 2004 | 10.10 | 10.36 | 9.950 | 10.35 | 306,100 | +0.30(+2.99%) |
Dec 20, 2004 | 10.40 | 10.42 | 9.900 | 10.05 | 242,700 | -0.46(-4.38%) |
Dec 17, 2004 | 10.53 | 10.54 | 10.30 | 10.51 | 204,000 | +0.03(+0.29%) |
Dec 16, 2004 | 10.50 | 10.58 | 10.15 | 10.48 | 266,800 | -0.07(-0.66%) |
Dec 15, 2004 | 10.14 | 10.77 | 10.00 | 10.55 | 938,900 | +0.52(+5.18%) |
Dec 14, 2004 | 9.920 | 10.11 | 9.920 | 10.03 | 239,100 | +0.03(+0.30%) |
Dec 13, 2004 | 10.00 | 10.06 | 9.810 | 10.00 | 281,900 | +0.12(+1.21%) |
Dec 10, 2004 | 9.740 | 10.00 | 9.640 | 9.880 | 144,300 | +0.12(+1.23%) |
Dec 09, 2004 | 9.740 | 9.900 | 9.550 | 9.760 | 345,100 | -0.01(-0.10%) |
Dec 08, 2004 | 9.730 | 9.850 | 9.600 | 9.770 | 314,900 | +0.16(+1.66%) |
Dec 07, 2004 | 10.05 | 10.05 | 9.590 | 9.610 | 195,200 | -0.35(-3.51%) |
Dec 06, 2004 | 10.10 | 10.30 | 9.890 | 9.960 | 224,000 | -0.11(-1.09%) |
Dec 03, 2004 | 10.26 | 10.26 | 10.02 | 10.07 | 298,300 | -0.18(-1.76%) |
Dec 02, 2004 | 10.15 | 10.30 | 9.880 | 10.25 | 311,200 | +0.13(+1.28%) |
Dec 01, 2004 | 9.820 | 10.35 | 9.820 | 10.12 | 692,300 | +0.27(+2.74%) |
Nov 30, 2004 | 9.480 | 10.01 | 9.480 | 9.850 | 405,800 | +0.19(+1.97%) |
Nov 29, 2004 | 9.610 | 9.660 | 9.400 | 9.660 | 253,800 | +0.15(+1.58%) |
Nov 26, 2004 | 9.440 | 9.590 | 9.440 | 9.510 | 77,800 | -0.03(-0.31%) |
Nov 24, 2004 | 9.380 | 9.600 | 9.380 | 9.540 | 292,800 | +0.15(+1.60%) |
Nov 23, 2004 | 9.430 | 9.430 | 9.180 | 9.390 | 329,700 | +0.07(+0.75%) |
Nov 22, 2004 | 9.180 | 9.450 | 9.050 | 9.320 | 245,400 | +0.27(+2.98%) |
Nov 19, 2004 | 9.100 | 9.150 | 8.920 | 9.050 | 221,500 | -0.07(-0.77%) |
Nov 18, 2004 | 9.320 | 9.350 | 9.110 | 9.120 | 257,000 | -0.21(-2.25%) |
Nov 17, 2004 | 9.350 | 9.640 | 9.250 | 9.330 | 176,500 | +0.07(+0.76%) |
Nov 16, 2004 | 9.350 | 9.500 | 9.250 | 9.260 | 101,400 | -0.13(-1.38%) |
Nov 15, 2004 | 9.650 | 9.750 | 9.260 | 9.390 | 278,600 | -0.25(-2.59%) |
Nov 12, 2004 | 9.650 | 9.650 | 9.320 | 9.640 | 182,800 | +0.00(+0.00%) |
Nov 11, 2004 | 9.490 | 9.640 | 9.380 | 9.640 | 160,100 | +0.19(+2.01%) |
Nov 10, 2004 | 9.400 | 9.500 | 9.360 | 9.450 | 181,700 | +0.00(+0.00%) |
Nov 09, 2004 | 9.420 | 9.450 | 9.300 | 9.450 | 74,700 | +0.02(+0.21%) |
Nov 08, 2004 | 9.220 | 9.540 | 9.220 | 9.430 | 198,800 | +0.05(+0.53%) |
Nov 05, 2004 | 9.760 | 9.800 | 9.240 | 9.380 | 470,200 | -0.27(-2.80%) |
Nov 04, 2004 | 9.530 | 9.710 | 9.250 | 9.650 | 163,000 | +0.17(+1.79%) |
Nov 03, 2004 | 9.750 | 9.850 | 9.310 | 9.480 | 281,400 | -0.15(-1.56%) |
Nov 02, 2004 | 9.570 | 9.720 | 9.400 | 9.630 | 439,300 | +0.13(+1.36%) |