Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.00 | 10.00 | 9.600 | 9.900 | 2,301 | -0.11(-1.10%) |
Jan 28, 2005 | 10.00 | 10.01 | 9.850 | 10.01 | 2,373 | +0.01(+0.10%) |
Jan 27, 2005 | 10.00 | 10.00 | 9.990 | 10.00 | 1,700 | +0.00(+0.00%) |
Jan 26, 2005 | 9.900 | 10.00 | 9.900 | 10.00 | 5,002 | +0.01(+0.10%) |
Jan 25, 2005 | 10.19 | 10.19 | 9.990 | 9.990 | 6,939 | +0.04(+0.40%) |
Jan 24, 2005 | 10.19 | 10.19 | 9.890 | 9.950 | 3,128 | +0.15(+1.53%) |
Jan 21, 2005 | 9.980 | 9.980 | 9.630 | 9.800 | 5,600 | -0.05(-0.51%) |
Jan 20, 2005 | 9.750 | 9.900 | 9.100 | 9.850 | 25,100 | -0.11(-1.10%) |
Jan 19, 2005 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 9.880 | 10.00 | 9.880 | 9.960 | 1,500 | +0.06(+0.61%) |
Jan 14, 2005 | 9.810 | 9.900 | 9.810 | 9.900 | 400 | -0.12(-1.20%) |
Jan 13, 2005 | 10.11 | 10.12 | 10.02 | 10.02 | 16,700 | +0.02(+0.20%) |
Jan 12, 2005 | 9.980 | 10.00 | 9.980 | 10.00 | 1,107 | +0.14(+1.41%) |
Jan 11, 2005 | 9.990 | 9.990 | 9.861 | 9.861 | 500 | -0.25(-2.46%) |
Jan 10, 2005 | 9.820 | 10.11 | 9.820 | 10.11 | 2,550 | +0.29(+2.95%) |
Jan 07, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 10.04 | 10.04 | 9.820 | 9.820 | 1,385 | +0.00(+0.00%) |
Jan 05, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 500 | -0.30(-2.94%) |
Jan 04, 2005 | 10.12 | 10.12 | 10.12 | 10.12 | 175 | +0.23(+2.30%) |
Jan 03, 2005 | 9.800 | 9.980 | 9.800 | 9.890 | 15,015 | -0.01(-0.10%) |
Dec 31, 2004 | 9.800 | 9.900 | 9.800 | 9.900 | 9,400 | +0.00(+0.00%) |
Dec 30, 2004 | 9.990 | 9.990 | 9.850 | 9.900 | 3,700 | +0.06(+0.61%) |
Dec 29, 2004 | 10.75 | 10.75 | 9.830 | 9.840 | 8,400 | -0.01(-0.10%) |
Dec 28, 2004 | 10.00 | 10.15 | 9.810 | 9.850 | 7,400 | -0.14(-1.40%) |
Dec 27, 2004 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 10.00 | 10.00 | 9.780 | 9.990 | 26,300 | -0.11(-1.09%) |
Dec 22, 2004 | 10.09 | 10.13 | 9.890 | 10.10 | 4,200 | +0.20(+2.02%) |
Dec 21, 2004 | 9.650 | 10.00 | 9.650 | 9.900 | 1,800 | +0.05(+0.51%) |
Dec 20, 2004 | 9.879 | 9.879 | 9.850 | 9.850 | 3,100 | +0.08(+0.82%) |
Dec 17, 2004 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 9.920 | 9.930 | 9.770 | 9.770 | 1,200 | -0.15(-1.51%) |
Dec 15, 2004 | 9.771 | 9.950 | 9.771 | 9.920 | 400 | -0.07(-0.70%) |
Dec 14, 2004 | 9.920 | 9.990 | 9.920 | 9.990 | 1,200 | -0.11(-1.09%) |
Dec 13, 2004 | 9.890 | 10.10 | 9.880 | 10.10 | 9,400 | +0.25(+2.54%) |
Dec 10, 2004 | 9.850 | 10.00 | 9.850 | 9.850 | 1,300 | +0.00(+0.00%) |
Dec 09, 2004 | 9.971 | 9.980 | 9.800 | 9.850 | 2,000 | +0.00(+0.00%) |
Dec 08, 2004 | 9.850 | 9.850 | 9.850 | 9.850 | 1,400 | -0.14(-1.40%) |
Dec 07, 2004 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 9.990 | 9.990 | 9.990 | 9.990 | 3,100 | +0.20(+2.04%) |
Dec 03, 2004 | 9.830 | 9.830 | 9.790 | 9.790 | 3,200 | -0.26(-2.59%) |
Dec 02, 2004 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 9.700 | 10.05 | 9.700 | 10.05 | 23,100 | +0.30(+3.08%) |
Nov 30, 2004 | 9.750 | 9.750 | 9.750 | 9.750 | 1,600 | +0.00(+0.00%) |
Nov 29, 2004 | 9.750 | 9.750 | 9.740 | 9.750 | 2,400 | +0.05(+0.52%) |
Nov 26, 2004 | 9.740 | 9.740 | 9.700 | 9.700 | 1,500 | -0.05(-0.51%) |
Nov 24, 2004 | 9.740 | 9.750 | 9.711 | 9.750 | 10,400 | +0.00(+0.00%) |
Nov 23, 2004 | 9.700 | 9.750 | 9.610 | 9.750 | 42,300 | +0.00(+0.00%) |
Nov 22, 2004 | 9.750 | 9.790 | 9.700 | 9.750 | 39,300 | +0.01(+0.10%) |
Nov 19, 2004 | 9.750 | 9.910 | 9.610 | 9.740 | 66,200 | -0.01(-0.11%) |
Nov 18, 2004 | 9.751 | 9.751 | 9.751 | 9.751 | 100 | -0.15(-1.51%) |
Nov 17, 2004 | 9.900 | 9.980 | 9.900 | 9.900 | 5,500 | +0.00(+0.00%) |
Nov 16, 2004 | 9.900 | 9.990 | 9.750 | 9.900 | 9,500 | +0.13(+1.32%) |
Nov 15, 2004 | 9.771 | 9.771 | 9.771 | 9.771 | 100 | -0.28(-2.78%) |
Nov 12, 2004 | 9.860 | 10.05 | 9.860 | 10.05 | 5,000 | +0.05(+0.50%) |
Nov 11, 2004 | 9.970 | 10.00 | 9.970 | 10.00 | 2,600 | +0.25(+2.56%) |
Nov 10, 2004 | 9.750 | 9.750 | 9.750 | 9.750 | 1,000 | -0.30(-2.99%) |
Nov 09, 2004 | 9.801 | 10.05 | 9.801 | 10.05 | 1,100 | +0.35(+3.61%) |
Nov 08, 2004 | 9.860 | 10.06 | 9.400 | 9.700 | 4,300 | -0.43(-4.24%) |
Nov 05, 2004 | 10.01 | 10.13 | 9.770 | 10.13 | 6,800 | +0.03(+0.30%) |
Nov 04, 2004 | 10.10 | 10.14 | 10.01 | 10.10 | 6,700 | +0.06(+0.60%) |
Nov 03, 2004 | 10.14 | 10.14 | 9.811 | 10.04 | 3,600 | +0.15(+1.51%) |
Nov 02, 2004 | 10.04 | 10.04 | 9.800 | 9.891 | 3,100 | -0.03(-0.29%) |