Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.17 | 10.19 | 10.17 | 10.17 | 3,452 | -0.07(-0.69%) |
Jan 28, 2005 | 10.21 | 10.25 | 10.13 | 10.25 | 1,790 | +0.12(+1.16%) |
Jan 27, 2005 | 9.776 | 10.25 | 9.776 | 10.13 | 10,612 | +0.06(+0.62%) |
Jan 26, 2005 | 10.17 | 10.17 | 9.854 | 10.07 | 25,700 | -0.21(-2.05%) |
Jan 25, 2005 | 10.32 | 10.46 | 10.25 | 10.28 | 15,343 | -0.11(-1.05%) |
Jan 24, 2005 | 10.32 | 10.44 | 10.17 | 10.39 | 11,124 | +0.15(+1.45%) |
Jan 21, 2005 | 10.32 | 10.32 | 10.19 | 10.24 | 6,393 | -0.16(-1.58%) |
Jan 20, 2005 | 10.63 | 10.64 | 10.32 | 10.40 | 8,311 | -0.23(-2.13%) |
Jan 19, 2005 | 10.53 | 10.63 | 10.32 | 10.63 | 7,927 | +0.10(+0.97%) |
Jan 18, 2005 | 10.48 | 10.56 | 10.48 | 10.53 | 10,357 | -0.19(-1.75%) |
Jan 14, 2005 | 10.86 | 10.86 | 10.71 | 10.71 | 6,137 | -0.05(-0.44%) |
Jan 13, 2005 | 10.80 | 10.89 | 10.75 | 10.76 | 24,805 | -0.10(-0.94%) |
Jan 12, 2005 | 10.91 | 10.95 | 10.86 | 10.86 | 4,347 | -0.08(-0.71%) |
Jan 11, 2005 | 10.93 | 10.95 | 10.92 | 10.94 | 6,521 | +0.00(+0.00%) |
Jan 10, 2005 | 10.95 | 10.95 | 10.94 | 10.94 | 23,782 | -0.16(-1.48%) |
Jan 07, 2005 | 11.03 | 11.11 | 10.86 | 11.11 | 14,960 | +0.00(+0.00%) |
Jan 06, 2005 | 10.80 | 11.11 | 10.80 | 11.11 | 6,521 | +0.34(+3.20%) |
Jan 05, 2005 | 11.10 | 11.10 | 10.47 | 10.76 | 21,481 | -0.41(-3.71%) |
Jan 04, 2005 | 11.42 | 11.42 | 11.11 | 11.18 | 19,307 | -0.24(-2.12%) |
Jan 03, 2005 | 11.34 | 11.45 | 11.28 | 11.42 | 23,910 | +0.32(+2.89%) |
Dec 31, 2004 | 10.91 | 11.11 | 10.91 | 11.10 | 3,452 | +0.26(+2.38%) |
Dec 30, 2004 | 10.82 | 10.87 | 10.80 | 10.84 | 2,685 | -0.06(-0.57%) |
Dec 29, 2004 | 10.95 | 11.02 | 10.79 | 10.90 | 6,648 | -0.04(-0.36%) |
Dec 28, 2004 | 10.94 | 10.96 | 10.91 | 10.94 | 3,835 | -0.01(-0.07%) |
Dec 27, 2004 | 10.93 | 10.95 | 10.91 | 10.95 | 4,986 | +0.08(+0.72%) |
Dec 23, 2004 | 10.94 | 10.94 | 10.87 | 10.87 | 1,534 | -0.04(-0.36%) |
Dec 22, 2004 | 10.95 | 10.95 | 10.68 | 10.91 | 13,170 | -0.05(-0.43%) |
Dec 21, 2004 | 10.91 | 10.96 | 10.91 | 10.96 | 1,662 | -0.03(-0.28%) |
Dec 20, 2004 | 10.91 | 11.02 | 10.87 | 10.99 | 6,904 | +0.07(+0.64%) |
Dec 17, 2004 | 10.99 | 10.99 | 10.91 | 10.92 | 2,045 | +0.05(+0.43%) |
Dec 16, 2004 | 10.86 | 10.91 | 10.86 | 10.87 | 895 | -0.04(-0.36%) |
Dec 15, 2004 | 10.85 | 10.91 | 10.79 | 10.91 | 1,022 | +0.04(+0.36%) |
Dec 14, 2004 | 10.99 | 10.99 | 10.79 | 10.87 | 5,626 | -0.12(-1.07%) |
Dec 13, 2004 | 10.87 | 11.18 | 10.87 | 10.99 | 22,248 | +0.34(+3.23%) |
Dec 10, 2004 | 10.64 | 10.71 | 10.57 | 10.64 | 3,708 | +0.09(+0.81%) |
Dec 09, 2004 | 10.56 | 10.56 | 10.56 | 10.56 | 127 | -0.09(-0.81%) |
Dec 08, 2004 | 10.40 | 10.64 | 10.40 | 10.64 | 6,393 | +0.20(+1.87%) |
Dec 07, 2004 | 10.48 | 10.49 | 10.40 | 10.45 | 3,580 | -0.07(-0.67%) |
Dec 06, 2004 | 10.52 | 10.64 | 10.52 | 10.52 | 6,009 | -0.02(-0.22%) |
Dec 03, 2004 | 10.39 | 10.54 | 10.39 | 10.54 | 2,685 | +0.13(+1.28%) |
Dec 02, 2004 | 10.40 | 10.41 | 10.37 | 10.41 | 6,393 | +0.00(+0.00%) |
Dec 01, 2004 | 10.50 | 10.50 | 10.34 | 10.41 | 8,311 | +0.02(+0.23%) |
Nov 30, 2004 | 10.17 | 10.48 | 10.17 | 10.39 | 30,048 | +0.20(+1.92%) |
Nov 29, 2004 | 10.17 | 10.21 | 10.09 | 10.19 | 15,343 | +0.06(+0.62%) |
Nov 26, 2004 | 9.831 | 10.13 | 9.831 | 10.13 | 9,845 | +0.40(+4.10%) |
Nov 24, 2004 | 9.620 | 9.729 | 9.471 | 9.729 | 14,832 | +0.15(+1.55%) |
Nov 23, 2004 | 9.573 | 9.580 | 9.573 | 9.580 | 2,429 | -0.04(-0.41%) |
Nov 22, 2004 | 9.580 | 9.737 | 9.541 | 9.620 | 20,586 | +0.12(+1.23%) |
Nov 19, 2004 | 9.573 | 9.620 | 9.494 | 9.502 | 8,439 | +0.00(+0.00%) |
Nov 18, 2004 | 9.893 | 9.893 | 9.502 | 9.502 | 40,532 | -0.55(-5.45%) |
Nov 17, 2004 | 9.580 | 10.43 | 9.463 | 10.05 | 68,279 | +0.94(+10.30%) |
Nov 16, 2004 | 9.150 | 9.158 | 8.931 | 9.111 | 19,307 | +0.04(+0.43%) |
Nov 15, 2004 | 9.056 | 9.072 | 9.049 | 9.072 | 19,818 | +0.08(+0.87%) |
Nov 12, 2004 | 9.150 | 9.150 | 8.986 | 8.994 | 5,114 | +0.06(+0.70%) |
Nov 11, 2004 | 8.994 | 9.189 | 8.931 | 8.931 | 11,379 | -0.09(-0.95%) |
Nov 10, 2004 | 8.838 | 9.072 | 8.798 | 9.017 | 5,370 | +0.10(+1.14%) |
Nov 09, 2004 | 8.916 | 8.916 | 8.916 | 8.916 | 2,045 | +0.08(+0.88%) |
Nov 08, 2004 | 8.759 | 8.838 | 8.759 | 8.838 | 8,566 | +0.08(+0.89%) |
Nov 05, 2004 | 8.759 | 8.767 | 8.759 | 8.759 | 5,114 | -0.01(-0.09%) |
Nov 04, 2004 | 8.759 | 8.838 | 8.759 | 8.767 | 13,425 | -0.07(-0.80%) |
Nov 03, 2004 | 8.994 | 8.994 | 8.798 | 8.838 | 12,786 | -0.12(-1.31%) |
Nov 02, 2004 | 8.994 | 9.150 | 8.955 | 8.955 | 5,242 | -0.08(-0.87%) |