Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.95 | 11.17 | 10.82 | 11.15 | 2,118,297 | +0.20(+1.83%) |
Jan 28, 2005 | 10.76 | 10.96 | 10.68 | 10.95 | 2,775,911 | +0.19(+1.81%) |
Jan 27, 2005 | 10.59 | 10.77 | 10.55 | 10.76 | 3,216,359 | +0.26(+2.52%) |
Jan 26, 2005 | 10.45 | 10.54 | 10.33 | 10.49 | 2,774,552 | +0.31(+3.09%) |
Jan 25, 2005 | 10.31 | 10.40 | 10.03 | 10.18 | 1,195,259 | -0.07(-0.69%) |
Jan 24, 2005 | 10.28 | 10.33 | 10.21 | 10.25 | 1,589,148 | +0.16(+1.61%) |
Jan 21, 2005 | 10.00 | 10.23 | 9.972 | 10.09 | 1,501,126 | +0.19(+1.87%) |
Jan 20, 2005 | 10.01 | 10.09 | 9.748 | 9.901 | 1,743,441 | -0.13(-1.32%) |
Jan 19, 2005 | 9.904 | 10.18 | 9.904 | 10.03 | 2,009,545 | +0.13(+1.34%) |
Jan 18, 2005 | 9.828 | 10.03 | 9.810 | 9.901 | 1,696,881 | +0.20(+2.03%) |
Jan 14, 2005 | 9.684 | 9.707 | 9.525 | 9.704 | 943,089 | +0.09(+0.98%) |
Jan 13, 2005 | 9.637 | 9.787 | 9.572 | 9.610 | 1,407,667 | +0.03(+0.28%) |
Jan 12, 2005 | 9.395 | 9.610 | 9.345 | 9.584 | 1,347,513 | +0.19(+2.04%) |
Jan 11, 2005 | 9.407 | 9.445 | 9.283 | 9.392 | 929,835 | -0.01(-0.16%) |
Jan 10, 2005 | 9.416 | 9.569 | 9.383 | 9.407 | 993,047 | +0.12(+1.27%) |
Jan 07, 2005 | 9.639 | 9.639 | 9.225 | 9.289 | 1,639,786 | -0.35(-3.63%) |
Jan 06, 2005 | 9.389 | 9.740 | 9.348 | 9.639 | 1,469,180 | +0.22(+2.34%) |
Jan 05, 2005 | 9.451 | 9.566 | 9.419 | 9.419 | 904,346 | -0.08(-0.81%) |
Jan 04, 2005 | 9.601 | 9.657 | 9.478 | 9.495 | 1,307,071 | -0.02(-0.19%) |
Jan 03, 2005 | 9.987 | 9.987 | 9.510 | 9.513 | 2,156,361 | -0.50(-5.02%) |
Dec 31, 2004 | 9.990 | 10.08 | 9.990 | 10.02 | 424,475 | -0.00(-0.03%) |
Dec 30, 2004 | 10.05 | 10.05 | 9.934 | 10.02 | 814,285 | -0.03(-0.32%) |
Dec 29, 2004 | 9.834 | 10.06 | 9.772 | 10.05 | 1,271,046 | +0.25(+2.52%) |
Dec 28, 2004 | 9.710 | 9.828 | 9.690 | 9.804 | 974,355 | +0.09(+0.97%) |
Dec 27, 2004 | 9.901 | 9.901 | 9.687 | 9.710 | 1,050,482 | -0.19(-1.90%) |
Dec 23, 2004 | 9.869 | 9.943 | 9.819 | 9.898 | 496,523 | +0.06(+0.60%) |
Dec 22, 2004 | 10.00 | 10.00 | 9.681 | 9.840 | 1,213,951 | -0.11(-1.07%) |
Dec 21, 2004 | 9.778 | 9.945 | 9.778 | 9.945 | 1,094,663 | +0.19(+1.93%) |
Dec 20, 2004 | 9.707 | 9.843 | 9.704 | 9.757 | 670,188 | +0.02(+0.21%) |
Dec 17, 2004 | 9.681 | 9.795 | 9.616 | 9.737 | 1,164,333 | +0.09(+0.88%) |
Dec 16, 2004 | 9.748 | 9.772 | 9.545 | 9.651 | 1,177,587 | -0.10(-1.00%) |
Dec 15, 2004 | 9.563 | 9.760 | 9.448 | 9.748 | 1,459,664 | +0.23(+2.41%) |
Dec 14, 2004 | 9.195 | 9.519 | 9.180 | 9.519 | 1,536,811 | +0.36(+3.95%) |
Dec 13, 2004 | 9.122 | 9.172 | 9.036 | 9.157 | 1,271,386 | +0.08(+0.84%) |
Dec 10, 2004 | 9.230 | 9.263 | 8.986 | 9.080 | 1,188,462 | -0.13(-1.44%) |
Dec 09, 2004 | 9.092 | 9.251 | 9.054 | 9.213 | 1,429,417 | +0.16(+1.75%) |
Dec 08, 2004 | 8.957 | 9.080 | 8.854 | 9.054 | 1,569,776 | +0.09(+1.05%) |
Dec 07, 2004 | 9.166 | 9.195 | 8.933 | 8.960 | 1,386,936 | -0.21(-2.25%) |
Dec 06, 2004 | 9.263 | 9.269 | 9.095 | 9.166 | 1,395,772 | -0.06(-0.67%) |
Dec 03, 2004 | 9.130 | 9.310 | 9.095 | 9.228 | 1,010,040 | +0.10(+1.06%) |
Dec 02, 2004 | 9.166 | 9.198 | 8.945 | 9.130 | 1,683,966 | -0.19(-1.99%) |
Dec 01, 2004 | 9.601 | 9.601 | 9.239 | 9.316 | 1,775,727 | -0.29(-2.97%) |
Nov 30, 2004 | 9.522 | 9.616 | 9.513 | 9.601 | 1,413,444 | +0.08(+0.83%) |
Nov 29, 2004 | 9.578 | 9.604 | 9.307 | 9.522 | 1,463,063 | -0.03(-0.28%) |
Nov 26, 2004 | 9.563 | 9.654 | 9.537 | 9.548 | 334,074 | +0.00(+0.03%) |
Nov 24, 2004 | 9.431 | 9.563 | 9.322 | 9.545 | 1,173,169 | +0.11(+1.22%) |
Nov 23, 2004 | 9.342 | 9.469 | 9.313 | 9.431 | 2,020,760 | +0.11(+1.23%) |
Nov 22, 2004 | 9.192 | 9.333 | 9.122 | 9.316 | 2,075,816 | +0.18(+2.00%) |
Nov 19, 2004 | 8.939 | 9.160 | 8.904 | 9.133 | 1,926,281 | +0.24(+2.68%) |
Nov 18, 2004 | 8.813 | 8.916 | 8.745 | 8.895 | 1,765,191 | +0.08(+0.93%) |
Nov 17, 2004 | 8.842 | 8.857 | 8.677 | 8.813 | 1,834,521 | +0.15(+1.77%) |
Nov 16, 2004 | 8.601 | 8.792 | 8.580 | 8.660 | 1,569,776 | +0.07(+0.79%) |
Nov 15, 2004 | 8.786 | 8.827 | 8.515 | 8.592 | 2,240,644 | -0.19(-2.21%) |
Nov 12, 2004 | 8.533 | 8.816 | 8.483 | 8.786 | 1,759,074 | +0.26(+3.11%) |
Nov 11, 2004 | 8.386 | 8.521 | 8.315 | 8.521 | 1,498,067 | +0.17(+2.08%) |
Nov 10, 2004 | 8.109 | 8.492 | 8.106 | 8.348 | 2,026,877 | +0.17(+2.05%) |
Nov 09, 2004 | 8.171 | 8.286 | 8.115 | 8.180 | 1,902,491 | +0.01(+0.11%) |
Nov 08, 2004 | 8.162 | 8.280 | 8.145 | 8.171 | 1,790,680 | -0.14(-1.66%) |
Nov 05, 2004 | 8.307 | 8.471 | 8.280 | 8.309 | 1,298,574 | +0.00(+0.04%) |
Nov 04, 2004 | 8.412 | 8.445 | 8.286 | 8.307 | 1,278,863 | -0.06(-0.74%) |
Nov 03, 2004 | 8.283 | 8.445 | 8.239 | 8.368 | 1,335,958 | +0.23(+2.82%) |
Nov 02, 2004 | 8.412 | 8.424 | 8.121 | 8.139 | 2,025,178 | -0.27(-3.22%) |