Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.09 | 10.10 | 10.08 | 10.09 | 4,663 | +0.06(+0.58%) |
Jan 28, 2005 | 10.28 | 10.29 | 10.04 | 10.04 | 9,637 | -0.18(-1.76%) |
Jan 27, 2005 | 10.39 | 10.49 | 10.21 | 10.22 | 9,481 | -0.21(-1.98%) |
Jan 26, 2005 | 10.36 | 10.42 | 10.36 | 10.42 | 3,419 | +0.00(+0.00%) |
Jan 25, 2005 | 10.69 | 10.76 | 10.42 | 10.42 | 33,885 | -0.27(-2.53%) |
Jan 24, 2005 | 10.81 | 10.87 | 10.69 | 10.69 | 6,528 | -0.10(-0.89%) |
Jan 21, 2005 | 10.65 | 10.84 | 10.62 | 10.79 | 14,300 | +0.17(+1.64%) |
Jan 20, 2005 | 10.52 | 10.62 | 10.52 | 10.62 | 777 | +0.10(+0.92%) |
Jan 19, 2005 | 10.49 | 10.52 | 10.47 | 10.52 | 11,968 | -0.10(-0.91%) |
Jan 18, 2005 | 10.39 | 10.62 | 10.21 | 10.62 | 23,160 | +0.29(+2.80%) |
Jan 14, 2005 | 10.33 | 10.33 | 10.33 | 10.33 | 310 | +0.01(+0.06%) |
Jan 13, 2005 | 10.49 | 10.49 | 10.32 | 10.32 | 2,642 | -0.17(-1.59%) |
Jan 12, 2005 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 10.55 | 10.55 | 10.49 | 10.49 | 621 | -0.10(-0.91%) |
Jan 10, 2005 | 10.54 | 10.58 | 10.54 | 10.58 | 2,020 | +0.13(+1.23%) |
Jan 07, 2005 | 10.40 | 10.45 | 10.40 | 10.45 | 932 | +0.16(+1.56%) |
Jan 06, 2005 | 10.29 | 10.29 | 10.29 | 10.29 | 2,331 | +0.13(+1.27%) |
Jan 05, 2005 | 10.10 | 10.16 | 10.10 | 10.16 | 777 | +0.06(+0.64%) |
Jan 04, 2005 | 10.04 | 10.10 | 10.04 | 10.10 | 1,088 | +0.13(+1.29%) |
Jan 03, 2005 | 9.972 | 9.972 | 9.972 | 9.972 | 310 | +0.06(+0.65%) |
Dec 31, 2004 | 9.811 | 9.907 | 9.811 | 9.907 | 3,264 | +0.10(+0.98%) |
Dec 30, 2004 | 9.798 | 9.811 | 9.689 | 9.811 | 3,264 | +0.01(+0.13%) |
Dec 29, 2004 | 9.798 | 9.798 | 9.798 | 9.798 | 1,554 | +0.08(+0.86%) |
Dec 28, 2004 | 9.779 | 9.805 | 9.695 | 9.714 | 8,238 | -0.04(-0.40%) |
Dec 27, 2004 | 9.766 | 9.766 | 9.747 | 9.753 | 1,398 | -0.03(-0.26%) |
Dec 23, 2004 | 9.727 | 9.779 | 9.727 | 9.779 | 3,575 | +0.03(+0.33%) |
Dec 22, 2004 | 9.792 | 9.792 | 9.747 | 9.747 | 777 | -0.05(-0.46%) |
Dec 21, 2004 | 9.721 | 9.805 | 9.721 | 9.792 | 5,595 | -0.02(-0.20%) |
Dec 20, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 777 | +0.00(+0.00%) |
Dec 17, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 9.856 | 9.869 | 9.714 | 9.811 | 8,704 | -0.07(-0.72%) |
Dec 15, 2004 | 9.785 | 9.895 | 9.785 | 9.882 | 9,015 | +0.08(+0.85%) |
Dec 14, 2004 | 9.914 | 9.914 | 9.779 | 9.798 | 11,347 | -0.14(-1.42%) |
Dec 13, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 10.04 | 10.04 | 9.940 | 9.940 | 5,129 | -0.06(-0.64%) |
Dec 09, 2004 | 10.09 | 10.18 | 10.00 | 10.00 | 18,808 | -0.09(-0.89%) |
Dec 08, 2004 | 10.13 | 10.13 | 10.09 | 10.09 | 2,642 | -0.10(-1.01%) |
Dec 07, 2004 | 10.22 | 10.22 | 10.20 | 10.20 | 1,243 | +0.10(+0.96%) |
Dec 06, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 10.09 | 10.10 | 10.09 | 10.10 | 1,554 | +0.03(+0.32%) |
Dec 02, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 777 | +0.06(+0.64%) |
Nov 30, 2004 | 10.10 | 10.10 | 10.00 | 10.00 | 1,865 | -0.03(-0.32%) |
Nov 29, 2004 | 10.04 | 10.14 | 10.04 | 10.04 | 7,461 | +0.06(+0.65%) |
Nov 26, 2004 | 9.940 | 9.972 | 9.940 | 9.972 | 2,020 | +0.10(+0.98%) |
Nov 24, 2004 | 9.875 | 9.875 | 9.875 | 9.875 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 9.907 | 9.907 | 9.811 | 9.875 | 2,953 | +0.03(+0.33%) |
Nov 22, 2004 | 9.792 | 9.843 | 9.792 | 9.843 | 310 | +0.06(+0.66%) |
Nov 19, 2004 | 9.907 | 9.907 | 9.779 | 9.779 | 11,191 | -0.16(-1.62%) |
Nov 18, 2004 | 9.843 | 9.940 | 9.843 | 9.940 | 4,663 | +0.19(+1.98%) |
Nov 17, 2004 | 9.779 | 9.779 | 9.747 | 9.747 | 4,974 | -0.03(-0.33%) |
Nov 16, 2004 | 9.837 | 9.837 | 9.779 | 9.779 | 3,419 | -0.07(-0.72%) |
Nov 15, 2004 | 9.830 | 9.856 | 9.830 | 9.850 | 3,419 | +0.04(+0.39%) |
Nov 12, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 3,108 | -0.03(-0.26%) |
Nov 10, 2004 | 9.837 | 9.837 | 9.837 | 9.837 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 9.727 | 9.843 | 9.727 | 9.837 | 7,461 | +0.15(+1.59%) |
Nov 08, 2004 | 9.682 | 9.682 | 9.682 | 9.682 | 2,642 | -0.13(-1.31%) |
Nov 05, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 932 | -0.10(-0.97%) |
Nov 04, 2004 | 9.830 | 9.907 | 9.830 | 9.907 | 2,176 | +0.08(+0.85%) |
Nov 03, 2004 | 9.824 | 9.824 | 9.824 | 9.824 | 932 | +0.00(+0.00%) |
Nov 02, 2004 | 9.811 | 9.824 | 9.811 | 9.824 | 621 | +0.00(+0.00%) |