Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.35 | 10.62 | 10.30 | 10.56 | 16,201,864 | +0.20(+1.98%) |
Jan 28, 2005 | 10.24 | 10.39 | 10.23 | 10.35 | 13,079,275 | -0.00(-0.01%) |
Jan 27, 2005 | 10.24 | 10.45 | 10.22 | 10.35 | 14,667,598 | +0.06(+0.56%) |
Jan 26, 2005 | 10.24 | 10.35 | 10.16 | 10.29 | 17,336,632 | +0.18(+1.79%) |
Jan 25, 2005 | 10.07 | 10.15 | 10.04 | 10.11 | 9,345,793 | +0.05(+0.49%) |
Jan 24, 2005 | 10.01 | 10.11 | 10.00 | 10.06 | 10,876,982 | +0.13(+1.34%) |
Jan 21, 2005 | 9.989 | 10.06 | 9.932 | 9.932 | 13,203,651 | -0.05(-0.49%) |
Jan 20, 2005 | 10.16 | 10.16 | 9.888 | 9.981 | 14,474,222 | -0.18(-1.72%) |
Jan 19, 2005 | 10.23 | 10.30 | 10.16 | 10.16 | 10,408,923 | -0.10(-0.94%) |
Jan 18, 2005 | 10.20 | 10.28 | 10.19 | 10.25 | 17,975,652 | +0.13(+1.24%) |
Jan 14, 2005 | 10.05 | 10.20 | 10.04 | 10.13 | 11,061,568 | +0.05(+0.47%) |
Jan 13, 2005 | 9.943 | 10.18 | 9.917 | 10.08 | 16,393,043 | +0.15(+1.52%) |
Jan 12, 2005 | 9.778 | 9.938 | 9.727 | 9.929 | 12,182,712 | +0.19(+1.95%) |
Jan 11, 2005 | 9.721 | 9.794 | 9.665 | 9.739 | 7,819,437 | -0.00(-0.04%) |
Jan 10, 2005 | 9.699 | 9.820 | 9.688 | 9.742 | 9,678,488 | +0.09(+0.91%) |
Jan 07, 2005 | 9.716 | 9.716 | 9.572 | 9.654 | 11,620,162 | -0.06(-0.63%) |
Jan 06, 2005 | 9.577 | 9.775 | 9.563 | 9.716 | 14,650,458 | +0.14(+1.45%) |
Jan 05, 2005 | 9.488 | 9.641 | 9.420 | 9.577 | 16,770,127 | +0.07(+0.74%) |
Jan 04, 2005 | 9.594 | 9.644 | 9.476 | 9.506 | 11,495,786 | -0.06(-0.65%) |
Jan 03, 2005 | 9.866 | 9.866 | 9.546 | 9.569 | 14,336,661 | -0.31(-3.13%) |
Dec 31, 2004 | 9.863 | 9.902 | 9.840 | 9.878 | 6,141,458 | +0.00(+0.05%) |
Dec 30, 2004 | 9.913 | 9.976 | 9.872 | 9.874 | 6,349,337 | -0.06(-0.60%) |
Dec 29, 2004 | 9.869 | 9.959 | 9.825 | 9.933 | 7,167,232 | +0.09(+0.88%) |
Dec 28, 2004 | 9.815 | 9.891 | 9.815 | 9.847 | 8,274,751 | +0.06(+0.58%) |
Dec 27, 2004 | 9.916 | 9.942 | 9.790 | 9.790 | 8,921,683 | -0.13(-1.26%) |
Dec 23, 2004 | 9.890 | 9.975 | 9.878 | 9.915 | 6,136,623 | +0.03(+0.26%) |
Dec 22, 2004 | 10.03 | 10.06 | 9.758 | 9.889 | 12,908,313 | -0.11(-1.15%) |
Dec 21, 2004 | 10.06 | 10.06 | 9.943 | 10.00 | 9,640,252 | -0.01(-0.08%) |
Dec 20, 2004 | 9.955 | 10.10 | 9.927 | 10.01 | 8,641,287 | +0.11(+1.16%) |
Dec 17, 2004 | 9.905 | 9.972 | 9.825 | 9.897 | 15,239,817 | -0.01(-0.08%) |
Dec 16, 2004 | 9.942 | 9.943 | 9.830 | 9.905 | 8,629,860 | -0.05(-0.55%) |
Dec 15, 2004 | 9.875 | 10.04 | 9.811 | 9.959 | 11,463,264 | +0.10(+1.03%) |
Dec 14, 2004 | 9.784 | 9.875 | 9.702 | 9.858 | 11,346,799 | +0.10(+0.98%) |
Dec 13, 2004 | 9.642 | 9.777 | 9.613 | 9.762 | 13,916,507 | +0.12(+1.25%) |
Dec 10, 2004 | 9.743 | 9.812 | 9.618 | 9.642 | 12,035,482 | -0.10(-1.04%) |
Dec 09, 2004 | 9.727 | 9.768 | 9.585 | 9.743 | 12,150,190 | +0.00(+0.02%) |
Dec 08, 2004 | 9.611 | 9.833 | 9.476 | 9.741 | 15,002,931 | +0.10(+1.03%) |
Dec 07, 2004 | 9.852 | 9.884 | 9.641 | 9.642 | 14,054,507 | -0.21(-2.14%) |
Dec 06, 2004 | 9.872 | 9.893 | 9.782 | 9.852 | 10,735,905 | +0.01(+0.12%) |
Dec 03, 2004 | 9.767 | 9.919 | 9.761 | 9.841 | 12,558,477 | +0.06(+0.64%) |
Dec 02, 2004 | 10.08 | 10.08 | 9.704 | 9.778 | 21,442,804 | -0.38(-3.73%) |
Dec 01, 2004 | 10.35 | 10.38 | 10.05 | 10.16 | 19,806,136 | -0.19(-1.88%) |
Nov 30, 2004 | 10.20 | 10.36 | 10.20 | 10.35 | 12,808,109 | +0.11(+1.07%) |
Nov 29, 2004 | 10.27 | 10.32 | 10.18 | 10.24 | 10,752,606 | -0.04(-0.37%) |
Nov 26, 2004 | 10.30 | 10.33 | 10.23 | 10.28 | 6,884,199 | +0.05(+0.52%) |
Nov 24, 2004 | 10.24 | 10.25 | 10.12 | 10.23 | 15,568,556 | +0.02(+0.21%) |
Nov 23, 2004 | 10.14 | 10.25 | 10.12 | 10.21 | 16,566,203 | +0.09(+0.93%) |
Nov 22, 2004 | 9.921 | 10.13 | 9.921 | 10.11 | 11,912,864 | +0.16(+1.65%) |
Nov 19, 2004 | 9.831 | 9.963 | 9.799 | 9.947 | 11,165,288 | +0.13(+1.36%) |
Nov 18, 2004 | 9.866 | 9.896 | 9.739 | 9.814 | 16,955,154 | -0.05(-0.53%) |
Nov 17, 2004 | 9.852 | 9.938 | 9.833 | 9.866 | 14,093,622 | +0.07(+0.68%) |
Nov 16, 2004 | 9.894 | 9.921 | 9.795 | 9.799 | 13,298,581 | -0.04(-0.43%) |
Nov 15, 2004 | 9.966 | 9.967 | 9.793 | 9.841 | 13,761,806 | -0.16(-1.58%) |
Nov 12, 2004 | 9.872 | 10.01 | 9.850 | 9.999 | 12,325,547 | +0.13(+1.30%) |
Nov 11, 2004 | 9.929 | 9.991 | 9.870 | 9.870 | 12,689,006 | -0.06(-0.58%) |
Nov 10, 2004 | 9.869 | 9.973 | 9.767 | 9.929 | 11,022,454 | +0.09(+0.90%) |
Nov 09, 2004 | 9.852 | 9.938 | 9.784 | 9.840 | 10,539,013 | -0.03(-0.32%) |
Nov 08, 2004 | 10.03 | 10.04 | 9.815 | 9.872 | 13,537,226 | -0.18(-1.80%) |
Nov 05, 2004 | 9.939 | 10.09 | 9.880 | 10.05 | 14,654,414 | +0.11(+1.16%) |
Nov 04, 2004 | 9.727 | 9.957 | 9.711 | 9.938 | 17,021,956 | +0.21(+2.16%) |
Nov 03, 2004 | 9.611 | 9.741 | 9.505 | 9.727 | 14,273,374 | +0.24(+2.48%) |
Nov 02, 2004 | 9.556 | 9.602 | 9.468 | 9.492 | 13,326,269 | -0.06(-0.63%) |