Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.150 | 9.300 | 9.150 | 9.150 | 8,188 | -0.20(-2.14%) |
Jan 28, 2005 | 9.350 | 9.350 | 9.150 | 9.350 | 10,013 | +0.00(+0.00%) |
Jan 27, 2005 | 9.350 | 9.350 | 9.150 | 9.350 | 10,013 | +0.00(+0.00%) |
Jan 26, 2005 | 9.350 | 9.350 | 9.150 | 9.350 | 7,753 | +0.42(+4.70%) |
Jan 25, 2005 | 8.930 | 9.050 | 8.850 | 8.930 | 43,763 | +0.00(+0.00%) |
Jan 24, 2005 | 8.930 | 9.050 | 8.850 | 8.930 | 43,763 | +0.03(+0.34%) |
Jan 21, 2005 | 8.900 | 9.000 | 8.900 | 8.900 | 11,856 | +0.00(+0.00%) |
Jan 20, 2005 | 8.900 | 9.000 | 8.900 | 8.900 | 11,856 | -0.20(-2.20%) |
Jan 19, 2005 | 9.100 | 9.300 | 9.000 | 9.100 | 165,221 | +0.00(+0.00%) |
Jan 18, 2005 | 9.100 | 9.300 | 9.000 | 9.100 | 165,221 | -0.05(-0.55%) |
Jan 14, 2005 | 9.150 | 9.350 | 9.100 | 9.150 | 24,022 | +0.00(+0.00%) |
Jan 13, 2005 | 9.150 | 9.350 | 9.100 | 9.150 | 24,022 | +0.10(+1.10%) |
Jan 12, 2005 | 9.050 | 9.250 | 9.050 | 9.050 | 17,893 | +0.00(+0.00%) |
Jan 11, 2005 | 9.050 | 9.250 | 9.050 | 9.050 | 17,893 | -0.10(-1.09%) |
Jan 10, 2005 | 9.150 | 9.250 | 9.150 | 9.150 | 3,516 | -0.25(-2.66%) |
Jan 07, 2005 | 9.400 | 9.550 | 9.400 | 9.400 | 8,941 | +0.00(+0.00%) |
Jan 06, 2005 | 9.400 | 9.550 | 9.400 | 9.400 | 8,941 | -0.05(-0.53%) |
Jan 05, 2005 | 9.450 | 9.650 | 6.900 | 9.450 | 8,441 | -0.65(-6.44%) |
Jan 04, 2005 | 10.10 | 10.10 | 10.00 | 10.10 | 32,093 | +0.00(+0.00%) |
Jan 03, 2005 | 10.10 | 10.10 | 10.00 | 10.10 | 32,093 | +0.10(+1.00%) |
Dec 31, 2004 | 10.00 | 10.05 | 9.950 | 10.00 | 20,775 | +0.15(+1.52%) |
Dec 30, 2004 | 9.850 | 10.05 | 9.850 | 9.850 | 7,863 | +0.00(+0.00%) |
Dec 29, 2004 | 9.850 | 10.00 | 9.850 | 9.850 | 7,251 | -0.10(-1.01%) |
Dec 28, 2004 | 9.950 | 9.950 | 9.800 | 9.950 | 53,831 | +0.00(+0.00%) |
Dec 27, 2004 | 9.950 | 9.950 | 9.800 | 9.950 | 53,831 | +0.00(+0.00%) |
Dec 23, 2004 | 9.950 | 9.950 | 9.850 | 9.950 | 140,205 | +0.00(+0.00%) |
Dec 22, 2004 | 9.950 | 9.950 | 9.850 | 9.950 | 140,205 | +0.15(+1.53%) |
Dec 21, 2004 | 9.800 | 9.900 | 9.800 | 9.800 | 83,365 | -0.05(-0.51%) |
Dec 20, 2004 | 9.850 | 10.00 | 9.850 | 9.850 | 30,993 | +0.15(+1.55%) |
Dec 17, 2004 | 9.700 | 9.850 | 9.700 | 9.700 | 31,855 | +0.00(+0.00%) |
Dec 16, 2004 | 9.700 | 9.850 | 9.700 | 9.700 | 31,855 | -0.15(-1.52%) |
Dec 15, 2004 | 9.850 | 9.950 | 9.800 | 9.850 | 64,820 | +0.00(+0.00%) |
Dec 14, 2004 | 9.850 | 9.950 | 9.800 | 9.850 | 64,820 | +0.15(+1.55%) |
Dec 13, 2004 | 9.700 | 9.800 | 9.700 | 9.700 | 16,128 | +0.00(+0.00%) |
Dec 10, 2004 | 9.700 | 9.850 | 9.700 | 9.700 | 8,740 | -0.25(-2.51%) |
Dec 09, 2004 | 9.950 | 9.950 | 9.900 | 9.950 | 28,213 | +0.00(+0.00%) |
Dec 08, 2004 | 9.950 | 9.950 | 9.900 | 9.950 | 28,213 | -0.05(-0.50%) |
Dec 07, 2004 | 10.00 | 10.10 | 10.00 | 10.00 | 17,164 | +0.00(+0.00%) |
Dec 06, 2004 | 10.00 | 10.10 | 10.00 | 10.00 | 17,164 | +0.00(+0.00%) |
Dec 03, 2004 | 10.00 | 10.15 | 10.00 | 10.00 | 16,940 | -0.10(-0.99%) |
Dec 02, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 9,563 | +0.25(+2.54%) |
Dec 01, 2004 | 9.850 | 9.950 | 9.850 | 9.850 | 31,151 | +0.00(+0.00%) |
Nov 30, 2004 | 9.850 | 9.950 | 9.850 | 9.850 | 31,151 | -0.25(-2.48%) |
Nov 29, 2004 | 10.10 | 10.20 | 10.05 | 10.10 | 14,436 | +0.05(+0.50%) |
Nov 26, 2004 | 10.05 | 10.25 | 10.05 | 10.05 | 10,450 | -0.20(-1.95%) |
Nov 24, 2004 | 10.25 | 10.25 | 9.980 | 10.25 | 31,003 | +0.00(+0.00%) |
Nov 23, 2004 | 10.25 | 10.25 | 9.980 | 10.25 | 31,003 | +0.35(+3.54%) |
Nov 22, 2004 | 9.900 | 10.10 | 9.900 | 9.900 | 56,640 | +0.00(+0.00%) |
Nov 19, 2004 | 9.900 | 10.10 | 9.900 | 9.900 | 56,640 | +0.00(+0.00%) |
Nov 18, 2004 | 9.900 | 10.00 | 9.900 | 9.900 | 50,751 | +0.00(+0.00%) |
Nov 17, 2004 | 9.900 | 10.00 | 9.900 | 9.900 | 50,751 | -0.07(-0.70%) |
Nov 16, 2004 | 9.970 | 9.970 | 9.900 | 9.970 | 34,248 | +0.00(+0.00%) |
Nov 15, 2004 | 9.970 | 9.970 | 9.900 | 9.970 | 34,248 | +0.07(+0.71%) |
Nov 12, 2004 | 9.900 | 10.00 | 9.800 | 9.900 | 30,394 | +0.15(+1.54%) |
Nov 11, 2004 | 9.750 | 9.800 | 9.700 | 9.750 | 32,745 | +0.00(+0.00%) |
Nov 10, 2004 | 9.750 | 9.800 | 9.700 | 9.750 | 32,745 | +0.15(+1.56%) |
Nov 09, 2004 | 9.600 | 9.700 | 9.550 | 9.600 | 10,327 | +0.15(+1.59%) |
Nov 08, 2004 | 9.450 | 9.500 | 9.450 | 9.450 | 31,719 | +0.00(+0.00%) |
Nov 05, 2004 | 9.450 | 9.500 | 9.450 | 9.450 | 31,719 | +0.10(+1.07%) |
Nov 04, 2004 | 9.350 | 9.400 | 9.350 | 9.350 | 20,306 | +0.00(+0.00%) |
Nov 03, 2004 | 9.350 | 9.450 | 9.350 | 9.350 | 25,016 | +0.10(+1.08%) |
Nov 02, 2004 | 9.250 | 9.300 | 9.200 | 9.250 | 54,271 | +0.00(+0.00%) |