Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.16 | 10.24 | 10.06 | 10.23 | 90,499 | +0.28(+2.77%) |
Jan 28, 2005 | 10.23 | 10.23 | 9.954 | 9.954 | 66,227 | -0.37(-3.63%) |
Jan 27, 2005 | 9.947 | 10.37 | 9.947 | 10.33 | 77,104 | +0.19(+1.89%) |
Jan 26, 2005 | 10.08 | 10.14 | 9.947 | 10.14 | 134,195 | +0.19(+1.92%) |
Jan 25, 2005 | 9.947 | 10.03 | 9.939 | 9.947 | 67,263 | -0.02(-0.23%) |
Jan 24, 2005 | 9.947 | 10.05 | 9.885 | 9.970 | 73,439 | +0.02(+0.15%) |
Jan 21, 2005 | 10.05 | 10.14 | 9.878 | 9.954 | 73,143 | +0.05(+0.46%) |
Jan 20, 2005 | 9.954 | 10.52 | 9.832 | 9.908 | 81,641 | -0.06(-0.61%) |
Jan 19, 2005 | 10.10 | 10.33 | 9.970 | 9.970 | 75,953 | -0.19(-1.88%) |
Jan 18, 2005 | 10.01 | 10.33 | 9.947 | 10.16 | 80,829 | -0.04(-0.38%) |
Jan 14, 2005 | 9.885 | 10.25 | 9.885 | 10.20 | 75,409 | +0.21(+2.07%) |
Jan 13, 2005 | 9.947 | 10.16 | 9.901 | 9.993 | 122,262 | -0.06(-0.61%) |
Jan 12, 2005 | 9.870 | 10.18 | 9.870 | 10.05 | 152,891 | +0.11(+1.08%) |
Jan 11, 2005 | 9.809 | 10.10 | 9.809 | 9.947 | 219,575 | -0.05(-0.46%) |
Jan 10, 2005 | 9.579 | 10.15 | 9.579 | 9.993 | 155,331 | +0.31(+3.24%) |
Jan 07, 2005 | 9.778 | 10.42 | 9.679 | 9.679 | 223,365 | -0.25(-2.54%) |
Jan 06, 2005 | 9.717 | 10.06 | 9.396 | 9.931 | 139,486 | +0.53(+5.61%) |
Jan 05, 2005 | 9.633 | 9.847 | 9.403 | 9.403 | 244,367 | -0.30(-3.08%) |
Jan 04, 2005 | 9.878 | 10.24 | 9.656 | 9.702 | 162,836 | -0.24(-2.46%) |
Jan 03, 2005 | 10.06 | 10.28 | 9.863 | 9.947 | 148,968 | -0.31(-3.06%) |
Dec 31, 2004 | 10.42 | 10.44 | 10.22 | 10.26 | 35,680 | -0.17(-1.61%) |
Dec 30, 2004 | 10.42 | 10.57 | 10.40 | 10.43 | 51,625 | -0.05(-0.51%) |
Dec 29, 2004 | 10.41 | 10.59 | 10.38 | 10.48 | 51,363 | -0.04(-0.36%) |
Dec 28, 2004 | 10.28 | 10.57 | 10.28 | 10.52 | 182,714 | +0.31(+3.00%) |
Dec 27, 2004 | 10.57 | 10.57 | 10.18 | 10.21 | 78,025 | -0.20(-1.91%) |
Dec 23, 2004 | 10.48 | 10.52 | 10.38 | 10.41 | 76,457 | +0.08(+0.74%) |
Dec 22, 2004 | 10.47 | 10.50 | 10.29 | 10.34 | 103,903 | -0.15(-1.39%) |
Dec 21, 2004 | 10.25 | 10.51 | 10.25 | 10.48 | 84,952 | +0.19(+1.86%) |
Dec 20, 2004 | 10.34 | 10.58 | 10.25 | 10.29 | 164,024 | -0.18(-1.75%) |
Dec 17, 2004 | 10.64 | 10.64 | 10.33 | 10.47 | 199,704 | -0.06(-0.55%) |
Dec 16, 2004 | 10.83 | 10.88 | 10.38 | 10.53 | 179,185 | -0.18(-1.68%) |
Dec 15, 2004 | 10.67 | 10.73 | 10.51 | 10.71 | 137,754 | +0.12(+1.16%) |
Dec 14, 2004 | 10.70 | 10.73 | 10.40 | 10.59 | 182,060 | -0.12(-1.14%) |
Dec 13, 2004 | 10.61 | 10.79 | 10.61 | 10.71 | 183,628 | +0.00(+0.00%) |
Dec 10, 2004 | 10.71 | 10.75 | 10.52 | 10.71 | 147,425 | -0.15(-1.41%) |
Dec 09, 2004 | 10.38 | 10.90 | 10.38 | 10.86 | 163,109 | +0.30(+2.82%) |
Dec 08, 2004 | 10.71 | 10.79 | 10.35 | 10.57 | 255,120 | -0.12(-1.15%) |
Dec 07, 2004 | 11.18 | 11.21 | 10.60 | 10.69 | 128,605 | -0.52(-4.64%) |
Dec 06, 2004 | 11.14 | 11.38 | 11.10 | 11.21 | 152,392 | -0.11(-0.95%) |
Dec 03, 2004 | 11.17 | 11.32 | 11.17 | 11.32 | 92,663 | -0.02(-0.20%) |
Dec 02, 2004 | 11.09 | 11.39 | 11.09 | 11.34 | 78,287 | +0.13(+1.16%) |
Dec 01, 2004 | 11.29 | 11.42 | 11.09 | 11.21 | 452,080 | +0.05(+0.48%) |
Nov 30, 2004 | 10.85 | 11.26 | 10.85 | 11.16 | 149,517 | +0.20(+1.82%) |
Nov 29, 2004 | 11.09 | 11.09 | 10.89 | 10.96 | 217,348 | +0.02(+0.14%) |
Nov 26, 2004 | 11.02 | 11.03 | 10.94 | 10.94 | 28,230 | +0.00(+0.00%) |
Nov 24, 2004 | 10.91 | 11.14 | 10.89 | 10.94 | 138,277 | +0.05(+0.49%) |
Nov 23, 2004 | 10.99 | 10.99 | 10.76 | 10.89 | 127,560 | -0.02(-0.14%) |
Nov 22, 2004 | 11.16 | 11.16 | 10.84 | 10.90 | 252,898 | +0.02(+0.14%) |
Nov 19, 2004 | 11.12 | 11.29 | 10.86 | 10.89 | 216,303 | -0.41(-3.59%) |
Nov 18, 2004 | 11.22 | 11.41 | 11.18 | 11.29 | 61,427 | +0.01(+0.07%) |
Nov 17, 2004 | 11.53 | 11.77 | 11.26 | 11.29 | 362,683 | -0.37(-3.15%) |
Nov 16, 2004 | 12.00 | 12.00 | 11.64 | 11.65 | 194,738 | -0.31(-2.62%) |
Nov 15, 2004 | 11.55 | 12.00 | 11.55 | 11.97 | 126,775 | +0.14(+1.16%) |
Nov 12, 2004 | 11.94 | 11.94 | 11.63 | 11.83 | 191,862 | +0.01(+0.06%) |
Nov 11, 2004 | 11.44 | 11.89 | 11.33 | 11.82 | 122,593 | +0.38(+3.34%) |
Nov 10, 2004 | 11.11 | 11.48 | 10.99 | 11.44 | 243,095 | +0.31(+2.82%) |
Nov 09, 2004 | 10.79 | 11.12 | 10.72 | 11.12 | 302,955 | +0.39(+3.63%) |
Nov 08, 2004 | 10.96 | 10.99 | 10.66 | 10.73 | 223,491 | -0.22(-2.03%) |
Nov 05, 2004 | 10.83 | 11.10 | 10.79 | 10.96 | 69,399 | +0.11(+1.06%) |
Nov 04, 2004 | 10.51 | 10.95 | 10.51 | 10.84 | 227,020 | +0.13(+1.21%) |
Nov 03, 2004 | 10.38 | 10.71 | 10.38 | 10.71 | 155,137 | +0.28(+2.64%) |
Nov 02, 2004 | 10.09 | 10.44 | 9.985 | 10.44 | 174,480 | +0.37(+3.73%) |