Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.781 | 9.781 | 9.747 | 9.779 | 24,103 | -0.15(-1.47%) |
Jan 28, 2005 | 9.932 | 9.932 | 9.903 | 9.925 | 2,939 | +0.01(+0.12%) |
Jan 27, 2005 | 9.867 | 9.932 | 9.867 | 9.913 | 12,345 | +0.26(+2.71%) |
Jan 26, 2005 | 9.631 | 9.651 | 9.621 | 9.651 | 9,994 | +0.07(+0.78%) |
Jan 25, 2005 | 9.556 | 9.577 | 9.551 | 9.577 | 3,527 | +0.05(+0.50%) |
Jan 24, 2005 | 9.594 | 9.594 | 9.527 | 9.529 | 27,042 | -0.05(-0.53%) |
Jan 21, 2005 | 9.573 | 9.582 | 9.568 | 9.580 | 19,988 | -0.10(-1.02%) |
Jan 20, 2005 | 9.602 | 9.679 | 9.585 | 9.679 | 8,818 | +0.03(+0.26%) |
Jan 19, 2005 | 9.713 | 9.713 | 9.609 | 9.653 | 17,636 | -0.20(-2.00%) |
Jan 18, 2005 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 9.849 | 9.900 | 9.849 | 9.850 | 17,636 | -0.07(-0.67%) |
Jan 13, 2005 | 9.900 | 9.925 | 9.900 | 9.917 | 2,939 | -0.02(-0.19%) |
Jan 12, 2005 | 9.849 | 9.936 | 9.849 | 9.936 | 4,703 | -0.14(-1.37%) |
Jan 11, 2005 | 10.05 | 10.12 | 10.05 | 10.07 | 7,642 | -0.03(-0.29%) |
Jan 10, 2005 | 10.08 | 10.10 | 10.08 | 10.10 | 8,818 | -0.05(-0.50%) |
Jan 07, 2005 | 10.15 | 10.17 | 10.15 | 10.15 | 8,230 | +0.10(+1.03%) |
Jan 06, 2005 | 10.05 | 10.05 | 10.05 | 10.05 | 1,763 | +0.04(+0.44%) |
Jan 05, 2005 | 9.951 | 10.02 | 9.951 | 10.01 | 11,757 | -0.23(-2.21%) |
Jan 04, 2005 | 10.29 | 10.29 | 10.21 | 10.23 | 61,140 | -0.27(-2.59%) |
Jan 03, 2005 | 10.51 | 10.53 | 10.50 | 10.50 | 19,988 | +0.11(+1.08%) |
Dec 31, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 10.36 | 10.39 | 10.31 | 10.39 | 121,105 | +0.07(+0.68%) |
Dec 29, 2004 | 10.34 | 10.34 | 10.32 | 10.32 | 2,939 | +0.08(+0.78%) |
Dec 28, 2004 | 10.26 | 10.27 | 10.24 | 10.24 | 18,224 | -0.01(-0.07%) |
Dec 27, 2004 | 10.15 | 10.27 | 10.15 | 10.25 | 10,582 | +0.11(+1.12%) |
Dec 23, 2004 | 10.13 | 10.14 | 10.13 | 10.13 | 3,527 | -0.17(-1.62%) |
Dec 22, 2004 | 10.29 | 10.32 | 10.28 | 10.30 | 9,406 | +0.02(+0.17%) |
Dec 21, 2004 | 10.35 | 10.35 | 10.28 | 10.28 | 22,339 | +0.04(+0.41%) |
Dec 20, 2004 | 10.24 | 10.24 | 10.24 | 10.24 | 2,939 | +0.01(+0.10%) |
Dec 17, 2004 | 10.25 | 10.25 | 10.21 | 10.23 | 14,697 | +0.03(+0.25%) |
Dec 16, 2004 | 10.21 | 10.25 | 10.21 | 10.21 | 15,285 | +0.18(+1.78%) |
Dec 15, 2004 | 9.968 | 10.03 | 9.968 | 10.03 | 4,115 | +0.16(+1.62%) |
Dec 14, 2004 | 9.857 | 9.869 | 9.857 | 9.867 | 8,230 | +0.01(+0.12%) |
Dec 13, 2004 | 9.832 | 9.856 | 9.815 | 9.856 | 11,169 | +0.04(+0.38%) |
Dec 10, 2004 | 9.798 | 9.818 | 9.760 | 9.818 | 12,933 | -0.10(-1.03%) |
Dec 09, 2004 | 9.915 | 9.920 | 9.881 | 9.920 | 5,878 | -0.05(-0.46%) |
Dec 08, 2004 | 9.934 | 9.966 | 9.924 | 9.966 | 21,164 | -0.53(-5.06%) |
Dec 07, 2004 | 10.51 | 10.53 | 10.50 | 10.50 | 9,994 | -0.11(-1.04%) |
Dec 06, 2004 | 10.56 | 10.63 | 10.56 | 10.61 | 24,691 | +0.11(+1.04%) |
Dec 03, 2004 | 10.49 | 10.50 | 10.49 | 10.50 | 7,054 | +0.14(+1.35%) |
Dec 02, 2004 | 10.37 | 10.38 | 10.35 | 10.36 | 9,406 | +0.02(+0.16%) |
Dec 01, 2004 | 10.34 | 10.34 | 10.34 | 10.34 | 1,175 | -0.25(-2.39%) |
Nov 30, 2004 | 10.55 | 10.60 | 10.55 | 10.60 | 5,291 | -0.19(-1.74%) |
Nov 29, 2004 | 10.75 | 10.78 | 10.74 | 10.78 | 3,527 | +0.10(+0.96%) |
Nov 26, 2004 | 10.68 | 10.68 | 10.68 | 10.68 | 2,351 | +0.00(+0.00%) |
Nov 24, 2004 | 10.63 | 10.68 | 10.63 | 10.68 | 6,466 | +0.19(+1.82%) |
Nov 23, 2004 | 10.48 | 10.49 | 10.43 | 10.49 | 9,994 | -0.01(-0.05%) |
Nov 22, 2004 | 10.45 | 10.50 | 10.45 | 10.50 | 61,140 | -0.03(-0.32%) |
Nov 19, 2004 | 10.51 | 10.53 | 10.51 | 10.53 | 4,115 | +0.00(+0.00%) |
Nov 18, 2004 | 10.48 | 10.53 | 10.48 | 10.53 | 4,115 | -0.04(-0.40%) |
Nov 17, 2004 | 10.60 | 10.60 | 10.53 | 10.57 | 4,703 | -0.02(-0.18%) |
Nov 16, 2004 | 10.55 | 10.59 | 10.54 | 10.59 | 22,339 | +0.17(+1.67%) |
Nov 15, 2004 | 10.43 | 10.43 | 10.41 | 10.42 | 11,169 | +0.18(+1.73%) |
Nov 12, 2004 | 10.28 | 10.28 | 10.24 | 10.24 | 1,763 | +0.09(+0.84%) |
Nov 11, 2004 | 10.17 | 10.17 | 10.15 | 10.15 | 5,878 | +0.05(+0.47%) |
Nov 10, 2004 | 10.10 | 10.11 | 10.10 | 10.11 | 1,763 | +0.17(+1.73%) |
Nov 09, 2004 | 9.936 | 9.936 | 9.936 | 9.936 | 587 | -0.01(-0.10%) |
Nov 08, 2004 | 9.985 | 9.985 | 9.944 | 9.946 | 68,783 | -0.18(-1.73%) |
Nov 05, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 2,351 | +0.03(+0.25%) |
Nov 04, 2004 | 10.04 | 10.10 | 10.04 | 10.10 | 2,939 | +0.20(+1.98%) |
Nov 03, 2004 | 9.866 | 9.900 | 9.866 | 9.900 | 7,054 | +0.14(+1.43%) |
Nov 02, 2004 | 9.711 | 9.760 | 9.711 | 9.760 | 10,582 | -0.01(-0.12%) |