Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.78 | 11.33 | 10.58 | 11.16 | 1,416,546 | +0.44(+4.08%) |
Jan 28, 2005 | 10.88 | 10.88 | 10.63 | 10.72 | 666,125 | -0.06(-0.52%) |
Jan 27, 2005 | 10.55 | 10.82 | 10.41 | 10.77 | 915,167 | +0.29(+2.76%) |
Jan 26, 2005 | 10.43 | 10.52 | 10.14 | 10.49 | 1,175,467 | +0.22(+2.13%) |
Jan 25, 2005 | 10.24 | 10.43 | 10.16 | 10.27 | 1,150,480 | +0.32(+3.17%) |
Jan 24, 2005 | 10.02 | 10.19 | 9.923 | 9.952 | 961,296 | +0.01(+0.05%) |
Jan 21, 2005 | 10.21 | 10.29 | 9.870 | 9.946 | 1,970,369 | -0.01(-0.05%) |
Jan 20, 2005 | 9.757 | 10.04 | 9.733 | 9.952 | 2,065,922 | +0.19(+2.00%) |
Jan 19, 2005 | 9.788 | 9.826 | 9.664 | 9.757 | 598,030 | -0.08(-0.78%) |
Jan 18, 2005 | 9.924 | 9.924 | 9.658 | 9.833 | 761,404 | -0.09(-0.92%) |
Jan 14, 2005 | 9.755 | 10.02 | 9.651 | 9.924 | 657,339 | +0.29(+3.04%) |
Jan 13, 2005 | 9.520 | 9.780 | 9.378 | 9.631 | 778,977 | +0.07(+0.70%) |
Jan 12, 2005 | 9.387 | 9.595 | 9.041 | 9.564 | 1,100,232 | +0.21(+2.28%) |
Jan 11, 2005 | 9.806 | 9.806 | 9.325 | 9.351 | 1,044,768 | -0.45(-4.59%) |
Jan 10, 2005 | 9.833 | 10.02 | 9.750 | 9.800 | 465,134 | +0.04(+0.41%) |
Jan 07, 2005 | 9.862 | 9.970 | 9.615 | 9.760 | 591,989 | -0.10(-1.03%) |
Jan 06, 2005 | 9.735 | 10.05 | 9.733 | 9.862 | 780,349 | +0.21(+2.17%) |
Jan 05, 2005 | 9.906 | 10.02 | 9.620 | 9.653 | 500,555 | -0.20(-2.01%) |
Jan 04, 2005 | 10.14 | 10.28 | 9.800 | 9.851 | 719,668 | -0.29(-2.84%) |
Jan 03, 2005 | 10.83 | 10.83 | 10.12 | 10.14 | 732,847 | -0.51(-4.76%) |
Dec 31, 2004 | 10.26 | 10.83 | 10.25 | 10.65 | 600,501 | +0.38(+3.74%) |
Dec 30, 2004 | 10.65 | 10.69 | 10.13 | 10.26 | 892,103 | -0.66(-6.07%) |
Dec 29, 2004 | 10.94 | 10.97 | 10.83 | 10.92 | 391,273 | -0.03(-0.27%) |
Dec 28, 2004 | 10.65 | 11.01 | 10.65 | 10.95 | 354,205 | +0.28(+2.65%) |
Dec 27, 2004 | 10.81 | 10.86 | 10.59 | 10.67 | 375,347 | -0.07(-0.68%) |
Dec 23, 2004 | 10.84 | 10.89 | 10.74 | 10.74 | 228,448 | -0.04(-0.34%) |
Dec 22, 2004 | 11.25 | 11.25 | 10.62 | 10.78 | 769,915 | -0.48(-4.22%) |
Dec 21, 2004 | 10.85 | 11.27 | 10.84 | 11.26 | 858,879 | +0.43(+3.97%) |
Dec 20, 2004 | 10.82 | 10.96 | 10.71 | 10.83 | 621,918 | +0.05(+0.51%) |
Dec 17, 2004 | 10.74 | 10.78 | 10.64 | 10.77 | 532,955 | +0.03(+0.25%) |
Dec 16, 2004 | 10.73 | 10.87 | 10.65 | 10.74 | 677,657 | +0.04(+0.39%) |
Dec 15, 2004 | 10.44 | 10.71 | 10.35 | 10.70 | 377,818 | +0.31(+3.00%) |
Dec 14, 2004 | 10.44 | 10.47 | 10.28 | 10.39 | 797,922 | -0.01(-0.14%) |
Dec 13, 2004 | 10.02 | 10.42 | 9.952 | 10.41 | 481,883 | +0.38(+3.82%) |
Dec 10, 2004 | 9.921 | 10.14 | 9.879 | 10.02 | 247,119 | +0.11(+1.16%) |
Dec 09, 2004 | 9.890 | 9.932 | 9.715 | 9.908 | 423,398 | +0.02(+0.20%) |
Dec 08, 2004 | 9.633 | 9.917 | 9.560 | 9.888 | 605,718 | +0.05(+0.46%) |
Dec 07, 2004 | 10.36 | 10.36 | 9.813 | 9.842 | 619,172 | -0.52(-5.03%) |
Dec 06, 2004 | 10.41 | 10.51 | 10.25 | 10.36 | 509,890 | -0.22(-2.05%) |
Dec 03, 2004 | 10.35 | 10.65 | 10.25 | 10.58 | 361,893 | +0.24(+2.31%) |
Dec 02, 2004 | 10.83 | 10.83 | 9.973 | 10.34 | 756,736 | -0.48(-4.47%) |
Dec 01, 2004 | 10.64 | 10.87 | 10.62 | 10.83 | 589,518 | +0.18(+1.71%) |
Nov 30, 2004 | 10.77 | 10.83 | 10.63 | 10.64 | 555,470 | -0.13(-1.20%) |
Nov 29, 2004 | 10.74 | 10.88 | 10.60 | 10.77 | 531,033 | +0.10(+0.97%) |
Nov 26, 2004 | 10.47 | 10.73 | 10.47 | 10.67 | 310,547 | +0.31(+3.01%) |
Nov 24, 2004 | 10.36 | 10.47 | 10.32 | 10.36 | 262,221 | +0.03(+0.25%) |
Nov 23, 2004 | 10.43 | 10.43 | 10.08 | 10.33 | 841,306 | -0.12(-1.15%) |
Nov 22, 2004 | 10.04 | 10.46 | 9.988 | 10.45 | 746,851 | +0.42(+4.17%) |
Nov 19, 2004 | 10.02 | 10.14 | 9.944 | 10.03 | 451,131 | -0.12(-1.20%) |
Nov 18, 2004 | 10.22 | 10.22 | 9.972 | 10.16 | 666,674 | +0.03(+0.31%) |
Nov 17, 2004 | 9.866 | 10.24 | 9.866 | 10.12 | 642,786 | +0.38(+3.85%) |
Nov 16, 2004 | 10.12 | 10.12 | 9.746 | 9.750 | 718,020 | -0.37(-3.69%) |
Nov 15, 2004 | 10.19 | 10.25 | 10.02 | 10.12 | 765,797 | -0.01(-0.11%) |
Nov 12, 2004 | 9.979 | 10.20 | 9.935 | 10.13 | 736,142 | +0.18(+1.77%) |
Nov 11, 2004 | 9.915 | 9.977 | 9.733 | 9.957 | 485,178 | +0.06(+0.61%) |
Nov 10, 2004 | 9.739 | 9.924 | 9.693 | 9.897 | 697,152 | +0.25(+2.55%) |
Nov 09, 2004 | 9.547 | 9.704 | 9.496 | 9.651 | 524,168 | +0.13(+1.38%) |
Nov 08, 2004 | 9.343 | 9.626 | 9.252 | 9.520 | 624,115 | +0.22(+2.41%) |
Nov 05, 2004 | 9.411 | 9.495 | 9.169 | 9.296 | 670,244 | -0.13(-1.39%) |
Nov 04, 2004 | 9.221 | 9.451 | 9.087 | 9.427 | 715,000 | +0.21(+2.23%) |
Nov 03, 2004 | 9.050 | 9.278 | 8.977 | 9.221 | 838,560 | +0.43(+4.84%) |
Nov 02, 2004 | 8.741 | 9.003 | 8.650 | 8.795 | 861,624 | +0.21(+2.50%) |