Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.250 | 8.520 | 8.150 | 8.500 | 716,988 | +0.35(+4.29%) |
Jan 28, 2005 | 7.980 | 8.320 | 7.760 | 8.150 | 814,528 | +0.14(+1.75%) |
Jan 27, 2005 | 8.310 | 8.330 | 7.990 | 8.010 | 562,506 | -0.37(-4.42%) |
Jan 26, 2005 | 8.720 | 8.720 | 7.630 | 8.380 | 1,108,158 | -0.30(-3.46%) |
Jan 25, 2005 | 8.540 | 8.770 | 8.480 | 8.680 | 489,564 | +0.13(+1.52%) |
Jan 24, 2005 | 9.300 | 9.370 | 8.010 | 8.550 | 1,932,668 | -0.76(-8.16%) |
Jan 21, 2005 | 10.04 | 10.04 | 9.130 | 9.310 | 876,342 | -0.59(-5.97%) |
Jan 20, 2005 | 10.01 | 10.08 | 9.880 | 9.901 | 306,047 | -0.18(-1.78%) |
Jan 19, 2005 | 10.10 | 10.18 | 9.990 | 10.08 | 295,739 | +0.05(+0.50%) |
Jan 18, 2005 | 10.04 | 10.23 | 10.00 | 10.03 | 207,934 | +0.02(+0.20%) |
Jan 14, 2005 | 10.05 | 10.19 | 9.850 | 10.01 | 583,678 | -0.09(-0.89%) |
Jan 13, 2005 | 10.30 | 10.30 | 10.00 | 10.10 | 291,668 | -0.23(-2.23%) |
Jan 12, 2005 | 10.26 | 10.36 | 10.03 | 10.33 | 221,097 | +0.13(+1.27%) |
Jan 11, 2005 | 10.30 | 10.31 | 10.05 | 10.20 | 331,514 | -0.11(-1.07%) |
Jan 10, 2005 | 10.01 | 10.35 | 9.980 | 10.31 | 214,277 | +0.14(+1.38%) |
Jan 07, 2005 | 10.44 | 10.44 | 9.850 | 10.17 | 360,327 | -0.06(-0.59%) |
Jan 06, 2005 | 10.17 | 10.29 | 10.00 | 10.23 | 190,065 | +0.21(+2.10%) |
Jan 05, 2005 | 10.40 | 10.49 | 10.00 | 10.02 | 245,233 | -0.39(-3.75%) |
Jan 04, 2005 | 10.81 | 10.92 | 10.35 | 10.41 | 158,168 | -0.36(-3.34%) |
Jan 03, 2005 | 11.10 | 11.21 | 10.75 | 10.77 | 194,503 | -0.23(-2.09%) |
Dec 31, 2004 | 11.25 | 11.35 | 10.92 | 11.00 | 190,300 | -0.16(-1.43%) |
Dec 30, 2004 | 11.22 | 11.38 | 11.05 | 11.16 | 168,000 | +0.11(+1.00%) |
Dec 29, 2004 | 10.57 | 11.14 | 10.57 | 11.05 | 278,200 | +0.43(+4.05%) |
Dec 28, 2004 | 11.00 | 11.06 | 10.40 | 10.62 | 276,700 | -0.34(-3.10%) |
Dec 27, 2004 | 10.24 | 10.97 | 10.23 | 10.96 | 356,300 | +0.73(+7.14%) |
Dec 23, 2004 | 9.950 | 10.29 | 9.930 | 10.23 | 258,200 | +0.24(+2.40%) |
Dec 22, 2004 | 9.850 | 10.26 | 9.780 | 9.990 | 330,500 | +0.03(+0.30%) |
Dec 21, 2004 | 9.910 | 10.05 | 9.810 | 9.960 | 366,900 | -0.04(-0.39%) |
Dec 20, 2004 | 10.28 | 10.38 | 9.950 | 9.999 | 539,200 | -0.26(-2.54%) |
Dec 17, 2004 | 10.15 | 10.29 | 10.10 | 10.26 | 414,400 | +0.11(+1.08%) |
Dec 16, 2004 | 10.24 | 10.40 | 10.15 | 10.15 | 312,400 | -0.11(-1.07%) |
Dec 15, 2004 | 10.70 | 10.78 | 10.24 | 10.26 | 739,700 | -0.44(-4.11%) |
Dec 14, 2004 | 11.00 | 11.10 | 10.63 | 10.70 | 360,300 | -0.32(-2.90%) |
Dec 13, 2004 | 10.62 | 11.10 | 10.51 | 11.02 | 684,700 | +0.40(+3.77%) |
Dec 10, 2004 | 10.75 | 10.76 | 10.61 | 10.62 | 340,300 | -0.14(-1.30%) |
Dec 09, 2004 | 10.80 | 10.89 | 10.51 | 10.76 | 342,400 | -0.08(-0.74%) |
Dec 08, 2004 | 10.85 | 10.92 | 10.66 | 10.84 | 281,400 | +0.04(+0.37%) |
Dec 07, 2004 | 11.00 | 11.30 | 10.76 | 10.80 | 287,400 | -0.05(-0.46%) |
Dec 06, 2004 | 10.80 | 10.99 | 10.56 | 10.85 | 320,700 | +0.22(+2.07%) |
Dec 03, 2004 | 10.91 | 10.91 | 10.37 | 10.63 | 241,700 | -0.20(-1.85%) |
Dec 02, 2004 | 10.85 | 11.16 | 10.65 | 10.83 | 189,600 | +0.03(+0.28%) |
Dec 01, 2004 | 10.75 | 11.00 | 10.68 | 10.80 | 209,400 | +0.05(+0.47%) |
Nov 30, 2004 | 11.05 | 11.05 | 10.65 | 10.75 | 354,300 | -0.25(-2.27%) |
Nov 29, 2004 | 11.15 | 11.37 | 10.85 | 11.00 | 482,600 | -0.02(-0.18%) |
Nov 26, 2004 | 11.19 | 11.19 | 10.97 | 11.02 | 86,600 | -0.01(-0.09%) |
Nov 24, 2004 | 10.82 | 11.24 | 10.82 | 11.03 | 306,900 | +0.10(+0.91%) |
Nov 23, 2004 | 11.25 | 11.33 | 10.65 | 10.93 | 967,200 | -0.22(-1.97%) |
Nov 22, 2004 | 11.60 | 11.79 | 11.11 | 11.15 | 343,400 | -0.54(-4.62%) |
Nov 19, 2004 | 12.07 | 12.07 | 11.66 | 11.69 | 310,300 | -0.21(-1.76%) |
Nov 18, 2004 | 11.70 | 12.19 | 11.60 | 11.90 | 445,300 | +0.30(+2.59%) |
Nov 17, 2004 | 11.75 | 11.96 | 11.55 | 11.60 | 855,000 | +0.59(+5.36%) |
Nov 16, 2004 | 11.19 | 11.29 | 10.96 | 11.01 | 260,200 | -0.35(-3.08%) |
Nov 15, 2004 | 11.25 | 11.49 | 11.21 | 11.36 | 185,700 | +0.19(+1.70%) |
Nov 12, 2004 | 11.40 | 11.47 | 11.09 | 11.17 | 330,900 | -0.23(-2.02%) |
Nov 11, 2004 | 11.29 | 11.65 | 11.16 | 11.40 | 293,700 | +0.26(+2.34%) |
Nov 10, 2004 | 10.90 | 11.49 | 10.90 | 11.14 | 361,300 | +0.21(+1.91%) |
Nov 09, 2004 | 10.97 | 11.00 | 10.75 | 10.93 | 266,600 | +0.10(+0.92%) |
Nov 08, 2004 | 10.77 | 11.20 | 10.70 | 10.83 | 255,100 | +0.16(+1.50%) |
Nov 05, 2004 | 10.63 | 10.76 | 10.59 | 10.67 | 183,200 | +0.13(+1.23%) |
Nov 04, 2004 | 10.44 | 10.61 | 10.35 | 10.54 | 369,300 | +0.14(+1.35%) |
Nov 03, 2004 | 10.56 | 10.61 | 10.25 | 10.40 | 414,900 | +0.32(+3.17%) |
Nov 02, 2004 | 10.10 | 10.43 | 10.00 | 10.08 | 547,400 | +0.23(+2.34%) |