Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.35 | 10.62 | 10.30 | 10.56 | 16,203,081 | +0.20(+1.98%) |
Jan 28, 2005 | 10.24 | 10.39 | 10.23 | 10.35 | 13,080,258 | -0.00(-0.01%) |
Jan 27, 2005 | 10.24 | 10.45 | 10.22 | 10.35 | 14,668,700 | +0.06(+0.56%) |
Jan 26, 2005 | 10.24 | 10.35 | 10.16 | 10.29 | 17,337,934 | +0.18(+1.79%) |
Jan 25, 2005 | 10.07 | 10.15 | 10.04 | 10.11 | 9,346,495 | +0.05(+0.49%) |
Jan 24, 2005 | 10.01 | 10.11 | 10.00 | 10.06 | 10,877,799 | +0.13(+1.34%) |
Jan 21, 2005 | 9.988 | 10.06 | 9.931 | 9.931 | 13,204,643 | -0.05(-0.49%) |
Jan 20, 2005 | 10.16 | 10.16 | 9.887 | 9.980 | 14,475,309 | -0.18(-1.73%) |
Jan 19, 2005 | 10.23 | 10.30 | 10.16 | 10.16 | 10,409,705 | -0.10(-0.94%) |
Jan 18, 2005 | 10.20 | 10.28 | 10.19 | 10.25 | 17,977,004 | +0.13(+1.24%) |
Jan 14, 2005 | 10.05 | 10.20 | 10.03 | 10.13 | 11,062,399 | +0.05(+0.47%) |
Jan 13, 2005 | 9.943 | 10.18 | 9.916 | 10.08 | 16,394,275 | +0.15(+1.52%) |
Jan 12, 2005 | 9.778 | 9.937 | 9.726 | 9.928 | 12,183,627 | +0.19(+1.95%) |
Jan 11, 2005 | 9.721 | 9.794 | 9.664 | 9.738 | 7,820,025 | -0.00(-0.04%) |
Jan 10, 2005 | 9.698 | 9.820 | 9.688 | 9.741 | 9,679,215 | +0.09(+0.91%) |
Jan 07, 2005 | 9.715 | 9.715 | 9.572 | 9.654 | 11,621,035 | -0.06(-0.63%) |
Jan 06, 2005 | 9.576 | 9.774 | 9.563 | 9.715 | 14,651,559 | +0.14(+1.45%) |
Jan 05, 2005 | 9.488 | 9.640 | 9.419 | 9.576 | 16,771,387 | +0.07(+0.74%) |
Jan 04, 2005 | 9.593 | 9.643 | 9.475 | 9.506 | 11,496,650 | -0.06(-0.65%) |
Jan 03, 2005 | 9.865 | 9.865 | 9.546 | 9.568 | 14,337,738 | -0.31(-3.13%) |
Dec 31, 2004 | 9.862 | 9.902 | 9.839 | 9.878 | 6,141,919 | +0.00(+0.05%) |
Dec 30, 2004 | 9.912 | 9.976 | 9.871 | 9.873 | 6,349,814 | -0.06(-0.60%) |
Dec 29, 2004 | 9.869 | 9.958 | 9.824 | 9.932 | 7,167,770 | +0.09(+0.88%) |
Dec 28, 2004 | 9.814 | 9.890 | 9.814 | 9.846 | 8,275,372 | +0.06(+0.58%) |
Dec 27, 2004 | 9.915 | 9.941 | 9.789 | 9.789 | 8,922,353 | -0.13(-1.26%) |
Dec 23, 2004 | 9.889 | 9.974 | 9.878 | 9.914 | 6,137,084 | +0.03(+0.26%) |
Dec 22, 2004 | 10.03 | 10.06 | 9.757 | 9.888 | 12,909,283 | -0.11(-1.15%) |
Dec 21, 2004 | 10.06 | 10.06 | 9.943 | 10.00 | 9,640,976 | -0.01(-0.08%) |
Dec 20, 2004 | 9.954 | 10.10 | 9.927 | 10.01 | 8,641,936 | +0.11(+1.16%) |
Dec 17, 2004 | 9.904 | 9.971 | 9.824 | 9.896 | 15,240,961 | -0.01(-0.08%) |
Dec 16, 2004 | 9.941 | 9.943 | 9.829 | 9.904 | 8,630,509 | -0.05(-0.55%) |
Dec 15, 2004 | 9.874 | 10.04 | 9.811 | 9.958 | 11,464,125 | +0.10(+1.03%) |
Dec 14, 2004 | 9.783 | 9.874 | 9.701 | 9.857 | 11,347,651 | +0.10(+0.98%) |
Dec 13, 2004 | 9.641 | 9.776 | 9.613 | 9.762 | 13,917,552 | +0.12(+1.25%) |
Dec 10, 2004 | 9.742 | 9.812 | 9.617 | 9.641 | 12,036,386 | -0.10(-1.04%) |
Dec 09, 2004 | 9.726 | 9.767 | 9.584 | 9.742 | 12,151,102 | +0.00(+0.02%) |
Dec 08, 2004 | 9.610 | 9.832 | 9.475 | 9.740 | 15,004,058 | +0.10(+1.03%) |
Dec 07, 2004 | 9.852 | 9.883 | 9.640 | 9.641 | 14,055,563 | -0.21(-2.14%) |
Dec 06, 2004 | 9.871 | 9.893 | 9.781 | 9.852 | 10,736,711 | +0.01(+0.12%) |
Dec 03, 2004 | 9.766 | 9.919 | 9.761 | 9.840 | 12,559,421 | +0.06(+0.64%) |
Dec 02, 2004 | 10.08 | 10.08 | 9.704 | 9.778 | 21,444,414 | -0.38(-3.73%) |
Dec 01, 2004 | 10.35 | 10.38 | 10.05 | 10.16 | 19,807,624 | -0.19(-1.88%) |
Nov 30, 2004 | 10.20 | 10.36 | 10.20 | 10.35 | 12,809,071 | +0.11(+1.07%) |
Nov 29, 2004 | 10.27 | 10.32 | 10.18 | 10.24 | 10,753,413 | -0.04(-0.37%) |
Nov 26, 2004 | 10.30 | 10.33 | 10.23 | 10.28 | 6,884,716 | +0.05(+0.52%) |
Nov 24, 2004 | 10.24 | 10.25 | 10.12 | 10.23 | 15,569,726 | +0.02(+0.21%) |
Nov 23, 2004 | 10.14 | 10.25 | 10.12 | 10.20 | 16,567,447 | +0.09(+0.93%) |
Nov 22, 2004 | 9.920 | 10.13 | 9.920 | 10.11 | 11,913,759 | +0.16(+1.65%) |
Nov 19, 2004 | 9.830 | 9.962 | 9.798 | 9.946 | 11,166,127 | +0.13(+1.36%) |
Nov 18, 2004 | 9.865 | 9.895 | 9.738 | 9.813 | 16,956,426 | -0.05(-0.53%) |
Nov 17, 2004 | 9.852 | 9.937 | 9.832 | 9.865 | 14,094,681 | +0.07(+0.69%) |
Nov 16, 2004 | 9.894 | 9.920 | 9.795 | 9.798 | 13,299,581 | -0.04(-0.43%) |
Nov 15, 2004 | 9.965 | 9.966 | 9.792 | 9.840 | 13,762,840 | -0.16(-1.58%) |
Nov 12, 2004 | 9.871 | 10.01 | 9.849 | 9.998 | 12,326,473 | +0.13(+1.30%) |
Nov 11, 2004 | 9.928 | 9.990 | 9.870 | 9.870 | 12,689,960 | -0.06(-0.58%) |
Nov 10, 2004 | 9.869 | 9.972 | 9.766 | 9.928 | 11,023,282 | +0.09(+0.90%) |
Nov 09, 2004 | 9.852 | 9.937 | 9.783 | 9.839 | 10,539,804 | -0.03(-0.32%) |
Nov 08, 2004 | 10.03 | 10.04 | 9.814 | 9.871 | 13,538,242 | -0.18(-1.80%) |
Nov 05, 2004 | 9.938 | 10.09 | 9.879 | 10.05 | 14,655,514 | +0.11(+1.16%) |
Nov 04, 2004 | 9.726 | 9.956 | 9.710 | 9.937 | 17,023,234 | +0.21(+2.16%) |
Nov 03, 2004 | 9.610 | 9.740 | 9.505 | 9.726 | 14,274,446 | +0.24(+2.48%) |
Nov 02, 2004 | 9.556 | 9.601 | 9.467 | 9.491 | 13,327,271 | -0.06(-0.63%) |