Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.24 | 12.32 | 12.00 | 12.13 | 390,329 | +0.01(+0.08%) |
Jan 28, 2005 | 12.04 | 12.40 | 11.91 | 12.12 | 155,788 | +0.04(+0.33%) |
Jan 27, 2005 | 11.84 | 12.19 | 11.84 | 12.08 | 329,962 | +0.25(+2.11%) |
Jan 26, 2005 | 11.99 | 12.25 | 11.66 | 11.83 | 330,767 | +0.03(+0.26%) |
Jan 25, 2005 | 12.09 | 12.34 | 11.75 | 11.80 | 290,224 | -0.20(-1.68%) |
Jan 24, 2005 | 12.05 | 12.35 | 11.86 | 12.00 | 359,102 | -0.31(-2.52%) |
Jan 21, 2005 | 12.37 | 12.65 | 12.18 | 12.31 | 331,089 | -0.14(-1.12%) |
Jan 20, 2005 | 12.52 | 12.55 | 12.35 | 12.45 | 278,037 | -0.07(-0.56%) |
Jan 19, 2005 | 11.75 | 12.53 | 11.75 | 12.52 | 543,619 | +0.70(+5.92%) |
Jan 18, 2005 | 11.80 | 12.10 | 11.60 | 11.82 | 693,184 | +0.04(+0.34%) |
Jan 14, 2005 | 11.73 | 12.20 | 11.59 | 11.78 | 338,236 | +0.09(+0.77%) |
Jan 13, 2005 | 10.95 | 11.71 | 10.92 | 11.69 | 491,895 | +0.82(+7.54%) |
Jan 12, 2005 | 10.97 | 11.00 | 10.67 | 10.87 | 425,896 | +0.00(+0.00%) |
Jan 11, 2005 | 10.50 | 10.96 | 10.45 | 10.87 | 714,060 | +0.59(+5.74%) |
Jan 10, 2005 | 10.24 | 10.40 | 10.20 | 10.28 | 156,542 | -0.02(-0.19%) |
Jan 07, 2005 | 10.50 | 10.51 | 10.14 | 10.30 | 121,750 | -0.16(-1.53%) |
Jan 06, 2005 | 9.940 | 10.55 | 9.940 | 10.46 | 272,338 | +0.28(+2.75%) |
Jan 05, 2005 | 10.04 | 10.25 | 9.930 | 10.18 | 255,142 | -0.07(-0.69%) |
Jan 04, 2005 | 10.47 | 10.67 | 10.05 | 10.25 | 103,925 | -0.34(-3.20%) |
Jan 03, 2005 | 11.10 | 11.27 | 10.48 | 10.59 | 185,704 | -0.71(-6.28%) |
Dec 31, 2004 | 10.91 | 11.36 | 10.91 | 11.30 | 44,400 | +0.11(+0.98%) |
Dec 30, 2004 | 11.00 | 11.20 | 10.91 | 11.19 | 62,700 | +0.11(+0.99%) |
Dec 29, 2004 | 11.05 | 11.15 | 10.75 | 11.08 | 62,600 | +0.02(+0.18%) |
Dec 28, 2004 | 10.85 | 11.15 | 10.83 | 11.06 | 116,000 | +0.21(+1.94%) |
Dec 27, 2004 | 10.99 | 10.99 | 10.68 | 10.85 | 57,700 | -0.15(-1.36%) |
Dec 23, 2004 | 10.98 | 11.17 | 10.90 | 11.00 | 75,800 | +0.08(+0.73%) |
Dec 22, 2004 | 11.41 | 11.50 | 10.85 | 10.92 | 122,200 | -0.58(-5.04%) |
Dec 21, 2004 | 11.52 | 11.54 | 11.27 | 11.50 | 130,300 | -0.07(-0.61%) |
Dec 20, 2004 | 10.70 | 11.57 | 10.40 | 11.57 | 300,100 | +1.07(+10.19%) |
Dec 17, 2004 | 9.740 | 10.77 | 9.740 | 10.50 | 248,500 | +0.60(+6.06%) |
Dec 16, 2004 | 9.700 | 9.970 | 9.390 | 9.900 | 108,300 | -0.03(-0.30%) |
Dec 15, 2004 | 9.740 | 9.930 | 9.530 | 9.930 | 145,600 | +0.30(+3.12%) |
Dec 14, 2004 | 9.570 | 9.690 | 9.440 | 9.630 | 91,100 | +0.05(+0.52%) |
Dec 13, 2004 | 9.460 | 9.750 | 9.370 | 9.580 | 86,700 | +0.14(+1.48%) |
Dec 10, 2004 | 9.610 | 9.610 | 9.210 | 9.440 | 65,400 | +0.08(+0.85%) |
Dec 09, 2004 | 9.500 | 9.790 | 9.350 | 9.360 | 55,200 | -0.12(-1.27%) |
Dec 08, 2004 | 9.260 | 9.600 | 9.000 | 9.480 | 160,700 | +0.16(+1.72%) |
Dec 07, 2004 | 9.750 | 9.810 | 9.200 | 9.320 | 85,300 | -0.43(-4.41%) |
Dec 06, 2004 | 9.850 | 9.850 | 9.430 | 9.750 | 29,800 | +0.04(+0.41%) |
Dec 03, 2004 | 9.420 | 9.870 | 9.380 | 9.710 | 53,500 | +0.17(+1.78%) |
Dec 02, 2004 | 10.06 | 10.16 | 9.450 | 9.540 | 140,200 | -0.56(-5.54%) |
Dec 01, 2004 | 9.910 | 10.22 | 9.800 | 10.10 | 841,100 | +0.43(+4.45%) |
Nov 30, 2004 | 9.590 | 9.920 | 9.590 | 9.670 | 63,500 | +0.08(+0.83%) |
Nov 29, 2004 | 9.540 | 9.600 | 9.450 | 9.590 | 203,600 | +0.09(+0.95%) |
Nov 26, 2004 | 9.590 | 9.590 | 9.460 | 9.500 | 75,000 | -0.09(-0.94%) |
Nov 24, 2004 | 9.430 | 9.600 | 9.300 | 9.590 | 189,300 | +0.09(+0.95%) |
Nov 23, 2004 | 9.450 | 9.580 | 9.450 | 9.500 | 136,800 | +0.00(+0.00%) |
Nov 22, 2004 | 9.500 | 9.530 | 9.430 | 9.500 | 133,200 | +0.08(+0.85%) |
Nov 19, 2004 | 9.460 | 9.460 | 9.200 | 9.420 | 115,700 | +0.10(+1.07%) |
Nov 18, 2004 | 9.350 | 9.600 | 9.250 | 9.320 | 86,800 | -0.25(-2.61%) |
Nov 17, 2004 | 9.340 | 9.570 | 9.310 | 9.570 | 115,900 | +0.10(+1.06%) |
Nov 16, 2004 | 9.390 | 9.480 | 9.290 | 9.470 | 129,600 | +0.14(+1.50%) |
Nov 15, 2004 | 9.690 | 9.690 | 9.050 | 9.330 | 140,300 | -0.27(-2.81%) |
Nov 12, 2004 | 9.400 | 9.690 | 9.280 | 9.600 | 354,700 | +0.38(+4.12%) |
Nov 11, 2004 | 9.200 | 9.700 | 9.200 | 9.220 | 266,100 | -0.17(-1.81%) |
Nov 10, 2004 | 9.130 | 9.500 | 9.080 | 9.390 | 173,800 | +0.17(+1.84%) |
Nov 09, 2004 | 9.520 | 9.520 | 9.130 | 9.220 | 57,800 | -0.13(-1.39%) |
Nov 08, 2004 | 9.920 | 9.930 | 9.350 | 9.350 | 83,300 | -0.56(-5.65%) |
Nov 05, 2004 | 10.16 | 10.22 | 9.830 | 9.910 | 170,500 | -0.15(-1.49%) |
Nov 04, 2004 | 9.821 | 10.09 | 9.821 | 10.06 | 59,000 | +0.11(+1.11%) |
Nov 03, 2004 | 10.00 | 10.11 | 9.870 | 9.950 | 116,600 | +0.01(+0.10%) |
Nov 02, 2004 | 10.08 | 10.14 | 9.840 | 9.940 | 41,400 | -0.01(-0.10%) |