Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.330 | 9.750 | 9.330 | 9.680 | 161,100 | +0.35(+3.75%) |
Jan 28, 2005 | 9.500 | 9.520 | 9.310 | 9.330 | 147,700 | -0.17(-1.79%) |
Jan 27, 2005 | 9.700 | 9.740 | 9.500 | 9.500 | 119,500 | -0.04(-0.42%) |
Jan 26, 2005 | 9.500 | 9.600 | 9.470 | 9.540 | 77,000 | -0.06(-0.63%) |
Jan 25, 2005 | 9.750 | 9.830 | 9.580 | 9.600 | 140,200 | -0.15(-1.54%) |
Jan 24, 2005 | 9.610 | 9.750 | 9.500 | 9.750 | 152,500 | +0.19(+1.99%) |
Jan 21, 2005 | 9.460 | 9.580 | 9.380 | 9.560 | 96,800 | +0.20(+2.14%) |
Jan 20, 2005 | 9.400 | 9.710 | 9.360 | 9.360 | 118,600 | -0.13(-1.37%) |
Jan 19, 2005 | 9.490 | 9.650 | 9.410 | 9.490 | 135,700 | +0.02(+0.21%) |
Jan 18, 2005 | 9.310 | 9.510 | 9.250 | 9.470 | 144,300 | +0.16(+1.72%) |
Jan 14, 2005 | 9.020 | 9.310 | 9.020 | 9.310 | 119,900 | +0.19(+2.08%) |
Jan 13, 2005 | 9.050 | 9.350 | 9.000 | 9.120 | 224,900 | -0.08(-0.87%) |
Jan 12, 2005 | 9.290 | 9.290 | 8.937 | 9.200 | 309,100 | -0.15(-1.60%) |
Jan 11, 2005 | 9.560 | 9.570 | 9.250 | 9.350 | 180,800 | -0.21(-2.20%) |
Jan 10, 2005 | 9.500 | 9.640 | 9.500 | 9.560 | 144,700 | +0.06(+0.63%) |
Jan 07, 2005 | 9.680 | 9.690 | 9.500 | 9.500 | 173,200 | -0.19(-1.96%) |
Jan 06, 2005 | 9.880 | 9.880 | 9.580 | 9.690 | 173,400 | +0.10(+1.04%) |
Jan 05, 2005 | 9.900 | 10.19 | 9.510 | 9.590 | 366,500 | -0.33(-3.33%) |
Jan 04, 2005 | 10.16 | 10.20 | 9.900 | 9.920 | 272,700 | -0.27(-2.65%) |
Jan 03, 2005 | 10.31 | 10.40 | 10.15 | 10.19 | 235,900 | -0.35(-3.32%) |
Dec 31, 2004 | 10.60 | 10.66 | 10.51 | 10.54 | 233,500 | -0.16(-1.50%) |
Dec 30, 2004 | 10.75 | 10.85 | 10.51 | 10.70 | 240,500 | -0.08(-0.74%) |
Dec 29, 2004 | 10.59 | 11.00 | 10.45 | 10.78 | 374,300 | -0.11(-1.01%) |
Dec 28, 2004 | 10.80 | 10.92 | 10.73 | 10.89 | 330,800 | +0.09(+0.83%) |
Dec 27, 2004 | 10.70 | 10.82 | 10.65 | 10.80 | 312,200 | +0.10(+0.93%) |
Dec 23, 2004 | 10.51 | 10.77 | 10.50 | 10.70 | 183,700 | +0.05(+0.47%) |
Dec 22, 2004 | 10.60 | 10.75 | 10.50 | 10.65 | 188,100 | +0.01(+0.09%) |
Dec 21, 2004 | 10.52 | 10.67 | 10.47 | 10.64 | 240,300 | +0.22(+2.11%) |
Dec 20, 2004 | 10.52 | 10.60 | 10.35 | 10.42 | 411,500 | -0.16(-1.51%) |
Dec 17, 2004 | 10.56 | 10.58 | 10.34 | 10.58 | 447,100 | -0.07(-0.66%) |
Dec 16, 2004 | 10.76 | 11.00 | 10.51 | 10.65 | 582,900 | -0.38(-3.45%) |
Dec 15, 2004 | 11.21 | 11.24 | 11.02 | 11.03 | 187,600 | -0.13(-1.16%) |
Dec 14, 2004 | 11.27 | 11.27 | 11.02 | 11.16 | 191,900 | -0.05(-0.45%) |
Dec 13, 2004 | 10.99 | 11.23 | 10.87 | 11.21 | 166,100 | +0.32(+2.94%) |
Dec 10, 2004 | 10.87 | 11.07 | 10.76 | 10.89 | 290,100 | -0.01(-0.09%) |
Dec 09, 2004 | 10.96 | 11.02 | 10.87 | 10.90 | 199,800 | -0.08(-0.73%) |
Dec 08, 2004 | 11.00 | 11.10 | 10.97 | 10.98 | 198,500 | -0.02(-0.18%) |
Dec 07, 2004 | 11.11 | 11.11 | 10.98 | 11.00 | 245,800 | -0.05(-0.45%) |
Dec 06, 2004 | 11.17 | 11.17 | 11.02 | 11.05 | 166,400 | -0.15(-1.34%) |
Dec 03, 2004 | 11.33 | 11.33 | 11.15 | 11.20 | 181,600 | -0.13(-1.15%) |
Dec 02, 2004 | 11.30 | 11.35 | 11.14 | 11.33 | 166,600 | +0.08(+0.71%) |
Dec 01, 2004 | 10.99 | 11.30 | 10.99 | 11.25 | 222,500 | +0.29(+2.65%) |
Nov 30, 2004 | 11.24 | 11.34 | 10.96 | 10.96 | 319,600 | -0.28(-2.49%) |
Nov 29, 2004 | 11.50 | 11.52 | 11.24 | 11.24 | 293,200 | -0.27(-2.35%) |
Nov 26, 2004 | 11.55 | 11.62 | 11.51 | 11.51 | 85,700 | -0.04(-0.35%) |
Nov 24, 2004 | 11.56 | 11.68 | 11.53 | 11.55 | 152,100 | -0.09(-0.77%) |
Nov 23, 2004 | 11.70 | 11.70 | 11.51 | 11.64 | 157,100 | -0.06(-0.51%) |
Nov 22, 2004 | 11.63 | 11.70 | 11.51 | 11.70 | 150,700 | +0.07(+0.60%) |
Nov 19, 2004 | 11.68 | 11.69 | 11.51 | 11.63 | 121,000 | -0.04(-0.34%) |
Nov 18, 2004 | 11.60 | 11.70 | 11.55 | 11.67 | 201,400 | +0.11(+0.95%) |
Nov 17, 2004 | 11.50 | 11.70 | 11.50 | 11.56 | 176,800 | +0.06(+0.52%) |
Nov 16, 2004 | 11.51 | 11.55 | 11.30 | 11.50 | 139,200 | -0.01(-0.09%) |
Nov 15, 2004 | 11.45 | 11.51 | 11.37 | 11.51 | 113,600 | +0.08(+0.70%) |
Nov 12, 2004 | 11.49 | 11.50 | 11.33 | 11.43 | 166,500 | +0.20(+1.78%) |
Nov 11, 2004 | 11.19 | 11.29 | 11.19 | 11.23 | 121,400 | +0.04(+0.36%) |
Nov 10, 2004 | 11.11 | 11.29 | 11.10 | 11.19 | 215,800 | +0.04(+0.36%) |
Nov 09, 2004 | 11.13 | 11.25 | 11.09 | 11.15 | 187,900 | +0.00(+0.00%) |
Nov 08, 2004 | 11.43 | 11.44 | 11.15 | 11.15 | 170,200 | -0.35(-3.04%) |
Nov 05, 2004 | 11.76 | 11.76 | 11.20 | 11.50 | 233,700 | -0.22(-1.88%) |
Nov 04, 2004 | 11.65 | 11.76 | 11.44 | 11.72 | 187,900 | +0.17(+1.47%) |
Nov 03, 2004 | 11.61 | 11.92 | 11.50 | 11.55 | 176,800 | +0.02(+0.17%) |
Nov 02, 2004 | 11.29 | 11.69 | 11.25 | 11.53 | 305,000 | +0.31(+2.76%) |