Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.95 | 11.16 | 10.81 | 11.15 | 2,119,145 | +0.20(+1.83%) |
Jan 28, 2005 | 10.75 | 10.96 | 10.67 | 10.95 | 2,777,022 | +0.19(+1.81%) |
Jan 27, 2005 | 10.59 | 10.77 | 10.54 | 10.75 | 3,217,647 | +0.26(+2.52%) |
Jan 26, 2005 | 10.44 | 10.53 | 10.32 | 10.49 | 2,775,662 | +0.31(+3.09%) |
Jan 25, 2005 | 10.30 | 10.40 | 10.02 | 10.17 | 1,195,738 | -0.07(-0.69%) |
Jan 24, 2005 | 10.28 | 10.32 | 10.21 | 10.24 | 1,589,784 | +0.16(+1.60%) |
Jan 21, 2005 | 10.00 | 10.23 | 9.968 | 10.08 | 1,501,727 | +0.19(+1.87%) |
Jan 20, 2005 | 10.00 | 10.09 | 9.744 | 9.897 | 1,744,139 | -0.13(-1.32%) |
Jan 19, 2005 | 9.900 | 10.17 | 9.900 | 10.03 | 2,010,349 | +0.13(+1.34%) |
Jan 18, 2005 | 9.824 | 10.03 | 9.806 | 9.897 | 1,697,560 | +0.20(+2.03%) |
Jan 14, 2005 | 9.680 | 9.703 | 9.521 | 9.700 | 943,467 | +0.09(+0.98%) |
Jan 13, 2005 | 9.633 | 9.783 | 9.568 | 9.606 | 1,408,230 | +0.03(+0.28%) |
Jan 12, 2005 | 9.392 | 9.606 | 9.341 | 9.580 | 1,348,052 | +0.19(+2.04%) |
Jan 11, 2005 | 9.403 | 9.442 | 9.280 | 9.389 | 930,207 | -0.01(-0.16%) |
Jan 10, 2005 | 9.412 | 9.565 | 9.380 | 9.403 | 993,445 | +0.12(+1.27%) |
Jan 07, 2005 | 9.636 | 9.636 | 9.221 | 9.286 | 1,640,442 | -0.35(-3.63%) |
Jan 06, 2005 | 9.386 | 9.736 | 9.344 | 9.636 | 1,469,768 | +0.22(+2.34%) |
Jan 05, 2005 | 9.447 | 9.562 | 9.415 | 9.415 | 904,708 | -0.08(-0.81%) |
Jan 04, 2005 | 9.597 | 9.653 | 9.474 | 9.492 | 1,307,594 | -0.02(-0.19%) |
Jan 03, 2005 | 9.983 | 9.983 | 9.506 | 9.509 | 2,157,224 | -0.50(-5.02%) |
Dec 31, 2004 | 9.986 | 10.07 | 9.986 | 10.01 | 424,645 | -0.00(-0.03%) |
Dec 30, 2004 | 10.05 | 10.05 | 9.930 | 10.02 | 814,611 | -0.03(-0.32%) |
Dec 29, 2004 | 9.830 | 10.06 | 9.768 | 10.05 | 1,271,555 | +0.25(+2.52%) |
Dec 28, 2004 | 9.706 | 9.824 | 9.686 | 9.800 | 974,745 | +0.09(+0.97%) |
Dec 27, 2004 | 9.897 | 9.897 | 9.683 | 9.706 | 1,050,903 | -0.19(-1.90%) |
Dec 23, 2004 | 9.865 | 9.939 | 9.815 | 9.894 | 496,722 | +0.06(+0.60%) |
Dec 22, 2004 | 9.997 | 9.997 | 9.677 | 9.836 | 1,214,437 | -0.11(-1.07%) |
Dec 21, 2004 | 9.774 | 9.942 | 9.774 | 9.942 | 1,095,101 | +0.19(+1.93%) |
Dec 20, 2004 | 9.703 | 9.839 | 9.700 | 9.753 | 670,456 | +0.02(+0.21%) |
Dec 17, 2004 | 9.677 | 9.792 | 9.612 | 9.733 | 1,164,799 | +0.09(+0.88%) |
Dec 16, 2004 | 9.744 | 9.768 | 9.542 | 9.647 | 1,178,058 | -0.10(-1.00%) |
Dec 15, 2004 | 9.559 | 9.756 | 9.444 | 9.744 | 1,460,248 | +0.23(+2.41%) |
Dec 14, 2004 | 9.191 | 9.515 | 9.177 | 9.515 | 1,537,426 | +0.36(+3.95%) |
Dec 13, 2004 | 9.118 | 9.168 | 9.033 | 9.153 | 1,271,895 | +0.08(+0.84%) |
Dec 10, 2004 | 9.227 | 9.259 | 8.983 | 9.077 | 1,188,938 | -0.13(-1.44%) |
Dec 09, 2004 | 9.089 | 9.247 | 9.050 | 9.209 | 1,429,990 | +0.16(+1.75%) |
Dec 08, 2004 | 8.953 | 9.077 | 8.850 | 9.050 | 1,570,405 | +0.09(+1.05%) |
Dec 07, 2004 | 9.162 | 9.191 | 8.930 | 8.956 | 1,387,491 | -0.21(-2.25%) |
Dec 06, 2004 | 9.259 | 9.265 | 9.091 | 9.162 | 1,396,331 | -0.06(-0.67%) |
Dec 03, 2004 | 9.127 | 9.306 | 9.091 | 9.224 | 1,010,444 | +0.10(+1.06%) |
Dec 02, 2004 | 9.162 | 9.194 | 8.941 | 9.127 | 1,684,641 | -0.19(-1.99%) |
Dec 01, 2004 | 9.597 | 9.597 | 9.236 | 9.312 | 1,776,437 | -0.29(-2.97%) |
Nov 30, 2004 | 9.518 | 9.612 | 9.509 | 9.597 | 1,414,010 | +0.08(+0.83%) |
Nov 29, 2004 | 9.574 | 9.600 | 9.303 | 9.518 | 1,463,648 | -0.03(-0.28%) |
Nov 26, 2004 | 9.559 | 9.650 | 9.533 | 9.544 | 334,208 | +0.00(+0.03%) |
Nov 24, 2004 | 9.427 | 9.559 | 9.318 | 9.542 | 1,173,638 | +0.11(+1.22%) |
Nov 23, 2004 | 9.339 | 9.465 | 9.309 | 9.427 | 2,021,569 | +0.11(+1.23%) |
Nov 22, 2004 | 9.189 | 9.330 | 9.118 | 9.312 | 2,076,647 | +0.18(+2.00%) |
Nov 19, 2004 | 8.936 | 9.156 | 8.900 | 9.130 | 1,927,052 | +0.24(+2.68%) |
Nov 18, 2004 | 8.809 | 8.912 | 8.741 | 8.891 | 1,765,898 | +0.08(+0.93%) |
Nov 17, 2004 | 8.839 | 8.853 | 8.674 | 8.809 | 1,835,255 | +0.15(+1.77%) |
Nov 16, 2004 | 8.597 | 8.789 | 8.577 | 8.656 | 1,570,405 | +0.07(+0.79%) |
Nov 15, 2004 | 8.783 | 8.824 | 8.512 | 8.589 | 2,241,541 | -0.19(-2.21%) |
Nov 12, 2004 | 8.530 | 8.812 | 8.480 | 8.783 | 1,759,778 | +0.26(+3.11%) |
Nov 11, 2004 | 8.383 | 8.518 | 8.312 | 8.518 | 1,498,667 | +0.17(+2.08%) |
Nov 10, 2004 | 8.106 | 8.489 | 8.103 | 8.344 | 2,027,689 | +0.17(+2.05%) |
Nov 09, 2004 | 8.168 | 8.283 | 8.112 | 8.177 | 1,903,253 | +0.01(+0.11%) |
Nov 08, 2004 | 8.159 | 8.277 | 8.141 | 8.168 | 1,791,397 | -0.14(-1.66%) |
Nov 05, 2004 | 8.303 | 8.468 | 8.277 | 8.306 | 1,299,094 | +0.00(+0.04%) |
Nov 04, 2004 | 8.409 | 8.441 | 8.283 | 8.303 | 1,279,375 | -0.06(-0.74%) |
Nov 03, 2004 | 8.280 | 8.441 | 8.236 | 8.365 | 1,336,493 | +0.23(+2.82%) |
Nov 02, 2004 | 8.409 | 8.421 | 8.118 | 8.136 | 2,025,989 | -0.27(-3.22%) |