Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.35 | 10.51 | 10.24 | 10.49 | 29,305 | +0.15(+1.43%) |
Jan 28, 2005 | 10.33 | 10.34 | 10.24 | 10.34 | 22,530 | +0.06(+0.57%) |
Jan 27, 2005 | 10.08 | 10.35 | 10.04 | 10.28 | 30,453 | +0.19(+1.88%) |
Jan 26, 2005 | 10.07 | 10.30 | 10.07 | 10.09 | 34,651 | +0.01(+0.07%) |
Jan 25, 2005 | 10.24 | 10.32 | 9.928 | 10.08 | 54,880 | -0.17(-1.68%) |
Jan 24, 2005 | 10.31 | 10.35 | 10.18 | 10.26 | 30,937 | -0.01(-0.12%) |
Jan 21, 2005 | 10.18 | 10.31 | 10.03 | 10.27 | 44,499 | +0.20(+1.94%) |
Jan 20, 2005 | 10.11 | 10.20 | 9.786 | 10.07 | 39,043 | -0.05(-0.50%) |
Jan 19, 2005 | 10.66 | 10.66 | 10.09 | 10.12 | 74,428 | -0.40(-3.78%) |
Jan 18, 2005 | 10.56 | 10.69 | 10.52 | 10.52 | 122,363 | +0.14(+1.33%) |
Jan 14, 2005 | 10.21 | 10.52 | 10.18 | 10.38 | 103,418 | +0.33(+3.29%) |
Jan 13, 2005 | 10.21 | 10.21 | 9.938 | 10.05 | 69,013 | +0.05(+0.51%) |
Jan 12, 2005 | 9.600 | 10.08 | 9.462 | 10.00 | 89,778 | +0.53(+5.61%) |
Jan 11, 2005 | 9.838 | 9.852 | 9.434 | 9.469 | 44,977 | -0.35(-3.58%) |
Jan 10, 2005 | 9.710 | 9.852 | 9.565 | 9.821 | 24,896 | +0.21(+2.15%) |
Jan 07, 2005 | 9.786 | 9.915 | 9.598 | 9.614 | 69,900 | -0.18(-1.87%) |
Jan 06, 2005 | 9.474 | 10.20 | 9.474 | 9.797 | 46,679 | +0.26(+2.75%) |
Jan 05, 2005 | 9.445 | 9.669 | 9.421 | 9.534 | 248,414 | +0.01(+0.07%) |
Jan 04, 2005 | 10.01 | 10.01 | 9.417 | 9.527 | 239,009 | -0.60(-5.89%) |
Jan 03, 2005 | 10.95 | 11.03 | 9.952 | 10.12 | 207,790 | -0.56(-5.26%) |
Dec 31, 2004 | 10.35 | 10.69 | 10.10 | 10.69 | 429,049 | +0.33(+3.23%) |
Dec 30, 2004 | 9.866 | 10.35 | 9.862 | 10.35 | 104,073 | +0.52(+5.30%) |
Dec 29, 2004 | 9.617 | 9.831 | 9.590 | 9.831 | 86,389 | +0.29(+3.00%) |
Dec 28, 2004 | 9.572 | 9.590 | 9.486 | 9.545 | 39,136 | +0.02(+0.26%) |
Dec 27, 2004 | 9.490 | 9.589 | 9.486 | 9.520 | 16,814 | -0.00(-0.04%) |
Dec 23, 2004 | 9.490 | 9.589 | 9.490 | 9.524 | 9,276 | -0.04(-0.40%) |
Dec 22, 2004 | 9.655 | 9.655 | 9.320 | 9.562 | 56,530 | +0.00(+0.04%) |
Dec 21, 2004 | 9.621 | 9.624 | 9.383 | 9.559 | 36,817 | -0.06(-0.61%) |
Dec 20, 2004 | 9.555 | 9.624 | 9.455 | 9.617 | 19,133 | +0.13(+1.38%) |
Dec 17, 2004 | 9.486 | 9.503 | 9.452 | 9.486 | 32,758 | -0.01(-0.07%) |
Dec 16, 2004 | 9.400 | 9.527 | 9.400 | 9.493 | 17,104 | +0.01(+0.11%) |
Dec 15, 2004 | 9.389 | 9.541 | 9.376 | 9.483 | 29,859 | -0.01(-0.11%) |
Dec 14, 2004 | 9.410 | 9.493 | 9.338 | 9.493 | 33,628 | +0.01(+0.15%) |
Dec 13, 2004 | 9.414 | 9.552 | 9.407 | 9.479 | 41,745 | +0.07(+0.75%) |
Dec 10, 2004 | 9.358 | 9.445 | 9.189 | 9.408 | 28,410 | +0.10(+1.13%) |
Dec 09, 2004 | 9.227 | 9.376 | 9.227 | 9.303 | 29,279 | +0.02(+0.19%) |
Dec 08, 2004 | 9.258 | 9.469 | 8.969 | 9.286 | 33,918 | +0.03(+0.30%) |
Dec 07, 2004 | 9.331 | 9.417 | 9.158 | 9.258 | 30,729 | -0.18(-1.94%) |
Dec 06, 2004 | 9.055 | 9.465 | 8.851 | 9.441 | 63,197 | +0.30(+3.28%) |
Dec 03, 2004 | 9.245 | 9.348 | 9.141 | 9.141 | 51,022 | -0.10(-1.05%) |
Dec 02, 2004 | 9.458 | 9.458 | 9.227 | 9.238 | 33,048 | -0.11(-1.18%) |
Dec 01, 2004 | 9.348 | 9.617 | 9.348 | 9.348 | 50,442 | -0.06(-0.66%) |
Nov 30, 2004 | 9.659 | 9.659 | 9.334 | 9.410 | 74,503 | -0.24(-2.54%) |
Nov 29, 2004 | 9.859 | 10.00 | 9.628 | 9.655 | 127,265 | -0.11(-1.10%) |
Nov 26, 2004 | 9.341 | 9.979 | 9.300 | 9.762 | 129,294 | +0.58(+6.27%) |
Nov 24, 2004 | 9.383 | 9.565 | 9.186 | 9.186 | 334,832 | +0.42(+4.84%) |
Nov 23, 2004 | 9.200 | 9.200 | 8.710 | 8.762 | 71,604 | -0.22(-2.46%) |
Nov 22, 2004 | 9.296 | 9.296 | 8.982 | 8.982 | 144,949 | -0.17(-1.81%) |
Nov 19, 2004 | 9.214 | 9.310 | 9.141 | 9.148 | 42,325 | +0.01(+0.11%) |
Nov 18, 2004 | 9.252 | 9.310 | 9.131 | 9.138 | 72,474 | -0.00(-0.04%) |
Nov 17, 2004 | 9.310 | 9.310 | 9.055 | 9.141 | 81,461 | -0.05(-0.56%) |
Nov 16, 2004 | 8.624 | 9.400 | 8.537 | 9.193 | 378,897 | +0.66(+7.68%) |
Nov 15, 2004 | 8.710 | 8.710 | 8.365 | 8.537 | 57,399 | +0.10(+1.23%) |
Nov 12, 2004 | 8.182 | 8.503 | 8.182 | 8.434 | 33,918 | +0.23(+2.82%) |
Nov 11, 2004 | 8.434 | 8.434 | 8.175 | 8.203 | 49,862 | -0.24(-2.86%) |
Nov 10, 2004 | 8.410 | 8.569 | 8.313 | 8.444 | 17,104 | +0.20(+2.43%) |
Nov 09, 2004 | 8.569 | 8.569 | 8.175 | 8.244 | 75,373 | -0.28(-3.32%) |
Nov 08, 2004 | 8.434 | 8.593 | 8.406 | 8.527 | 38,556 | +0.03(+0.41%) |
Nov 05, 2004 | 8.537 | 8.586 | 8.396 | 8.493 | 60,008 | -0.01(-0.08%) |
Nov 04, 2004 | 8.248 | 8.500 | 8.244 | 8.500 | 26,670 | +0.26(+3.14%) |
Nov 03, 2004 | 8.348 | 8.348 | 8.106 | 8.241 | 31,309 | -0.02(-0.21%) |
Nov 02, 2004 | 7.572 | 8.362 | 7.572 | 8.258 | 127,845 | +0.79(+10.53%) |