Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.27 | 10.54 | 10.21 | 10.47 | 16,331,573 | +0.20(+1.98%) |
Jan 28, 2005 | 10.16 | 10.31 | 10.15 | 10.27 | 13,183,985 | -0.00(-0.01%) |
Jan 27, 2005 | 10.16 | 10.36 | 10.14 | 10.27 | 14,785,024 | +0.06(+0.56%) |
Jan 26, 2005 | 10.16 | 10.26 | 10.08 | 10.21 | 17,475,426 | +0.18(+1.79%) |
Jan 25, 2005 | 9.994 | 10.07 | 9.960 | 10.03 | 9,420,613 | +0.05(+0.49%) |
Jan 24, 2005 | 9.926 | 10.03 | 9.922 | 9.985 | 10,964,061 | +0.13(+1.34%) |
Jan 21, 2005 | 9.909 | 9.984 | 9.853 | 9.853 | 13,309,357 | -0.05(-0.49%) |
Jan 20, 2005 | 10.08 | 10.08 | 9.809 | 9.902 | 14,590,100 | -0.17(-1.73%) |
Jan 19, 2005 | 10.15 | 10.21 | 10.08 | 10.08 | 10,492,255 | -0.10(-0.94%) |
Jan 18, 2005 | 10.12 | 10.20 | 10.11 | 10.17 | 18,119,562 | +0.12(+1.24%) |
Jan 14, 2005 | 9.975 | 10.12 | 9.956 | 10.05 | 11,150,125 | +0.05(+0.47%) |
Jan 13, 2005 | 9.864 | 10.10 | 9.838 | 10.000 | 16,524,283 | +0.15(+1.52%) |
Jan 12, 2005 | 9.701 | 9.859 | 9.650 | 9.850 | 12,280,244 | +0.19(+1.95%) |
Jan 11, 2005 | 9.644 | 9.716 | 9.588 | 9.661 | 7,882,038 | -0.00(-0.03%) |
Jan 10, 2005 | 9.622 | 9.742 | 9.612 | 9.665 | 9,755,972 | +0.09(+0.91%) |
Jan 07, 2005 | 9.639 | 9.639 | 9.496 | 9.578 | 11,713,191 | -0.06(-0.63%) |
Jan 06, 2005 | 9.501 | 9.697 | 9.487 | 9.639 | 14,767,747 | +0.14(+1.45%) |
Jan 05, 2005 | 9.413 | 9.564 | 9.345 | 9.501 | 16,904,386 | +0.07(+0.74%) |
Jan 04, 2005 | 9.518 | 9.568 | 9.400 | 9.431 | 11,587,819 | -0.06(-0.65%) |
Jan 03, 2005 | 9.788 | 9.788 | 9.470 | 9.493 | 14,451,438 | -0.31(-3.13%) |
Dec 31, 2004 | 9.784 | 9.824 | 9.762 | 9.800 | 6,190,625 | +0.00(+0.05%) |
Dec 30, 2004 | 9.834 | 9.897 | 9.793 | 9.795 | 6,400,169 | -0.06(-0.60%) |
Dec 29, 2004 | 9.791 | 9.880 | 9.747 | 9.854 | 7,224,611 | +0.09(+0.88%) |
Dec 28, 2004 | 9.737 | 9.812 | 9.737 | 9.768 | 8,340,997 | +0.06(+0.58%) |
Dec 27, 2004 | 9.837 | 9.863 | 9.712 | 9.712 | 8,993,108 | -0.12(-1.26%) |
Dec 23, 2004 | 9.811 | 9.896 | 9.800 | 9.836 | 6,185,752 | +0.03(+0.26%) |
Dec 22, 2004 | 9.952 | 9.983 | 9.680 | 9.810 | 13,011,654 | -0.11(-1.15%) |
Dec 21, 2004 | 9.983 | 9.984 | 9.864 | 9.924 | 9,717,430 | -0.01(-0.08%) |
Dec 20, 2004 | 9.876 | 10.02 | 9.849 | 9.932 | 8,710,468 | +0.11(+1.16%) |
Dec 17, 2004 | 9.826 | 9.893 | 9.747 | 9.818 | 15,361,824 | -0.01(-0.08%) |
Dec 16, 2004 | 9.863 | 9.864 | 9.751 | 9.826 | 8,698,949 | -0.05(-0.55%) |
Dec 15, 2004 | 9.797 | 9.961 | 9.733 | 9.880 | 11,555,037 | +0.10(+1.03%) |
Dec 14, 2004 | 9.706 | 9.797 | 9.625 | 9.780 | 11,437,639 | +0.09(+0.98%) |
Dec 13, 2004 | 9.565 | 9.700 | 9.537 | 9.685 | 14,027,920 | +0.12(+1.25%) |
Dec 10, 2004 | 9.666 | 9.735 | 9.542 | 9.565 | 12,131,836 | -0.10(-1.04%) |
Dec 09, 2004 | 9.650 | 9.691 | 9.509 | 9.666 | 12,247,462 | +0.00(+0.02%) |
Dec 08, 2004 | 9.535 | 9.755 | 9.400 | 9.663 | 15,123,041 | +0.10(+1.03%) |
Dec 07, 2004 | 9.774 | 9.806 | 9.564 | 9.565 | 14,167,025 | -0.21(-2.14%) |
Dec 06, 2004 | 9.793 | 9.815 | 9.704 | 9.774 | 10,821,855 | +0.01(+0.12%) |
Dec 03, 2004 | 9.689 | 9.841 | 9.684 | 9.763 | 12,659,018 | +0.06(+0.64%) |
Dec 02, 2004 | 10.000 | 10.000 | 9.627 | 9.701 | 21,614,470 | -0.38(-3.73%) |
Dec 01, 2004 | 10.27 | 10.30 | 9.974 | 10.08 | 19,964,700 | -0.19(-1.88%) |
Nov 30, 2004 | 10.12 | 10.28 | 10.12 | 10.27 | 12,910,648 | +0.11(+1.07%) |
Nov 29, 2004 | 10.19 | 10.24 | 10.10 | 10.16 | 10,838,689 | -0.04(-0.36%) |
Nov 26, 2004 | 10.21 | 10.25 | 10.15 | 10.20 | 6,939,312 | +0.05(+0.52%) |
Nov 24, 2004 | 10.16 | 10.17 | 10.04 | 10.15 | 15,693,195 | +0.02(+0.21%) |
Nov 23, 2004 | 10.06 | 10.17 | 10.04 | 10.12 | 16,698,829 | +0.09(+0.93%) |
Nov 22, 2004 | 9.842 | 10.05 | 9.842 | 10.03 | 12,008,236 | +0.16(+1.65%) |
Nov 19, 2004 | 9.753 | 9.884 | 9.721 | 9.868 | 11,254,676 | +0.13(+1.36%) |
Nov 18, 2004 | 9.788 | 9.817 | 9.661 | 9.736 | 17,090,892 | -0.05(-0.53%) |
Nov 17, 2004 | 9.774 | 9.859 | 9.755 | 9.788 | 14,206,453 | +0.07(+0.69%) |
Nov 16, 2004 | 9.816 | 9.842 | 9.718 | 9.721 | 13,405,047 | -0.04(-0.43%) |
Nov 15, 2004 | 9.887 | 9.888 | 9.715 | 9.763 | 13,871,980 | -0.16(-1.58%) |
Nov 12, 2004 | 9.793 | 9.926 | 9.772 | 9.920 | 12,424,223 | +0.13(+1.30%) |
Nov 11, 2004 | 9.850 | 9.912 | 9.792 | 9.792 | 12,790,592 | -0.06(-0.58%) |
Nov 10, 2004 | 9.791 | 9.894 | 9.689 | 9.850 | 11,110,697 | +0.09(+0.90%) |
Nov 09, 2004 | 9.774 | 9.859 | 9.706 | 9.762 | 10,623,386 | -0.03(-0.32%) |
Nov 08, 2004 | 9.952 | 9.961 | 9.737 | 9.793 | 13,645,602 | -0.18(-1.80%) |
Nov 05, 2004 | 9.860 | 10.01 | 9.801 | 9.973 | 14,771,734 | +0.11(+1.16%) |
Nov 04, 2004 | 9.650 | 9.878 | 9.634 | 9.859 | 17,158,230 | +0.21(+2.16%) |
Nov 03, 2004 | 9.535 | 9.663 | 9.430 | 9.650 | 14,387,644 | +0.23(+2.48%) |
Nov 02, 2004 | 9.481 | 9.526 | 9.393 | 9.416 | 13,432,957 | -0.06(-0.63%) |