Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.55 | 11.61 | 11.55 | 11.60 | 18,533 | +0.07(+0.59%) |
Jan 28, 2005 | 11.62 | 11.69 | 11.43 | 11.54 | 15,333 | -0.07(-0.65%) |
Jan 27, 2005 | 11.56 | 11.70 | 11.51 | 11.61 | 25,600 | +0.13(+1.18%) |
Jan 26, 2005 | 11.07 | 11.49 | 11.07 | 11.47 | 25,333 | +0.42(+3.80%) |
Jan 25, 2005 | 11.03 | 11.05 | 11.03 | 11.05 | 6,266 | +0.01(+0.07%) |
Jan 24, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 133 | -0.01(-0.07%) |
Jan 21, 2005 | 11.00 | 11.25 | 10.95 | 11.05 | 2,933 | +0.05(+0.48%) |
Jan 20, 2005 | 11.01 | 11.02 | 11.00 | 11.00 | 2,133 | -0.04(-0.34%) |
Jan 19, 2005 | 11.03 | 11.09 | 11.03 | 11.04 | 2,800 | +0.04(+0.41%) |
Jan 18, 2005 | 10.94 | 10.99 | 10.94 | 10.99 | 933 | +0.07(+0.62%) |
Jan 14, 2005 | 10.84 | 10.93 | 10.84 | 10.93 | 1,333 | +0.13(+1.18%) |
Jan 13, 2005 | 10.82 | 10.89 | 10.77 | 10.80 | 10,800 | -0.07(-0.69%) |
Jan 12, 2005 | 10.94 | 10.97 | 10.83 | 10.88 | 5,066 | -0.06(-0.55%) |
Jan 11, 2005 | 10.95 | 10.95 | 10.92 | 10.94 | 5,066 | -0.04(-0.41%) |
Jan 10, 2005 | 10.96 | 11.05 | 10.96 | 10.98 | 1,466 | -0.03(-0.27%) |
Jan 07, 2005 | 10.96 | 11.05 | 10.96 | 11.01 | 1,200 | +0.00(+0.00%) |
Jan 06, 2005 | 11.01 | 11.01 | 11.01 | 11.01 | 666 | +0.06(+0.55%) |
Jan 05, 2005 | 10.92 | 11.06 | 10.92 | 10.95 | 7,333 | -0.04(-0.34%) |
Jan 04, 2005 | 11.19 | 11.19 | 10.99 | 10.99 | 4,533 | -0.16(-1.48%) |
Jan 03, 2005 | 11.15 | 11.21 | 11.15 | 11.15 | 3,600 | -0.04(-0.34%) |
Dec 31, 2004 | 11.19 | 11.19 | 11.19 | 11.19 | 266 | +0.04(+0.40%) |
Dec 30, 2004 | 11.24 | 11.25 | 11.14 | 11.14 | 3,733 | -0.08(-0.73%) |
Dec 29, 2004 | 11.30 | 11.42 | 11.14 | 11.23 | 6,533 | -0.08(-0.73%) |
Dec 28, 2004 | 11.04 | 11.43 | 11.04 | 11.31 | 16,000 | +0.32(+2.94%) |
Dec 27, 2004 | 10.91 | 10.99 | 10.91 | 10.99 | 1,066 | +0.06(+0.55%) |
Dec 23, 2004 | 10.95 | 10.95 | 10.91 | 10.93 | 1,066 | -0.06(-0.55%) |
Dec 22, 2004 | 11.05 | 11.05 | 10.99 | 10.99 | 2,266 | -0.04(-0.34%) |
Dec 21, 2004 | 11.04 | 11.04 | 10.99 | 11.03 | 2,000 | +0.02(+0.14%) |
Dec 20, 2004 | 10.90 | 11.01 | 10.86 | 11.01 | 9,866 | +0.08(+0.75%) |
Dec 17, 2004 | 10.92 | 10.93 | 10.90 | 10.93 | 1,600 | +0.05(+0.48%) |
Dec 16, 2004 | 10.88 | 10.95 | 10.82 | 10.88 | 6,666 | +0.04(+0.35%) |
Dec 15, 2004 | 11.03 | 11.03 | 10.82 | 10.84 | 14,800 | -0.17(-1.57%) |
Dec 14, 2004 | 10.99 | 11.01 | 10.98 | 11.01 | 5,466 | -0.02(-0.14%) |
Dec 13, 2004 | 11.03 | 11.03 | 11.03 | 11.03 | 1,333 | +0.01(+0.07%) |
Dec 10, 2004 | 10.98 | 11.02 | 10.98 | 11.02 | 4,400 | +0.03(+0.27%) |
Dec 09, 2004 | 10.96 | 10.99 | 10.96 | 10.99 | 5,466 | +0.02(+0.14%) |
Dec 08, 2004 | 10.95 | 11.04 | 10.95 | 10.97 | 3,466 | +0.10(+0.90%) |
Dec 07, 2004 | 10.88 | 10.90 | 10.77 | 10.88 | 7,066 | -0.04(-0.34%) |
Dec 06, 2004 | 11.03 | 11.03 | 10.88 | 10.91 | 1,866 | -0.19(-1.69%) |
Dec 03, 2004 | 11.17 | 11.18 | 11.10 | 11.10 | 7,333 | -0.08(-0.67%) |
Dec 02, 2004 | 11.21 | 11.21 | 11.18 | 11.18 | 2,266 | -0.04(-0.33%) |
Dec 01, 2004 | 10.95 | 11.24 | 10.95 | 11.21 | 6,800 | +0.26(+2.33%) |
Nov 30, 2004 | 10.95 | 10.99 | 10.90 | 10.96 | 3,200 | -0.07(-0.61%) |
Nov 29, 2004 | 10.91 | 11.03 | 10.57 | 11.03 | 9,066 | +0.04(+0.34%) |
Nov 26, 2004 | 10.99 | 10.99 | 10.99 | 10.99 | 800 | +0.00(+0.00%) |
Nov 24, 2004 | 10.76 | 11.06 | 10.76 | 10.99 | 6,666 | +0.12(+1.10%) |
Nov 23, 2004 | 10.76 | 11.06 | 10.76 | 10.87 | 19,866 | +0.11(+0.98%) |
Nov 22, 2004 | 10.16 | 10.87 | 10.16 | 10.76 | 17,066 | +0.49(+4.74%) |
Nov 19, 2004 | 10.10 | 10.28 | 10.10 | 10.28 | 2,533 | +0.18(+1.78%) |
Nov 18, 2004 | 10.35 | 10.35 | 10.10 | 10.10 | 4,666 | -0.33(-3.17%) |
Nov 17, 2004 | 10.50 | 10.50 | 9.758 | 10.43 | 15,600 | -0.07(-0.71%) |
Nov 16, 2004 | 9.675 | 10.50 | 9.637 | 10.50 | 66,400 | +0.92(+9.63%) |
Nov 15, 2004 | 9.000 | 9.735 | 9.000 | 9.578 | 46,000 | +1.25(+14.94%) |
Nov 12, 2004 | 8.393 | 8.393 | 8.332 | 8.332 | 666 | +0.01(+0.09%) |
Nov 11, 2004 | 8.325 | 8.325 | 8.325 | 8.325 | 2,666 | +0.00(+0.00%) |
Nov 10, 2004 | 8.340 | 8.340 | 8.325 | 8.325 | 2,533 | -0.08(-0.89%) |
Nov 09, 2004 | 8.415 | 8.415 | 8.332 | 8.400 | 2,533 | -0.01(-0.18%) |
Nov 08, 2004 | 8.438 | 8.438 | 8.415 | 8.415 | 400 | -0.10(-1.15%) |
Nov 05, 2004 | 8.325 | 8.512 | 8.325 | 8.512 | 3,466 | +0.22(+2.71%) |
Nov 04, 2004 | 8.287 | 8.287 | 8.287 | 8.287 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 8.287 | 8.287 | 8.287 | 8.287 | 800 | +0.15(+1.84%) |
Nov 02, 2004 | 8.400 | 8.400 | 8.137 | 8.137 | 5,866 | -0.30(-3.56%) |