Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.616 | 8.907 | 8.565 | 8.748 | 291,711 | +0.18(+2.08%) |
Jan 28, 2005 | 8.546 | 8.588 | 8.480 | 8.569 | 350,310 | +0.02(+0.27%) |
Jan 27, 2005 | 8.565 | 8.602 | 8.471 | 8.546 | 293,629 | -0.06(-0.65%) |
Jan 26, 2005 | 8.565 | 8.626 | 8.447 | 8.602 | 289,154 | +0.13(+1.55%) |
Jan 25, 2005 | 8.635 | 8.767 | 8.452 | 8.471 | 475,390 | -0.08(-0.99%) |
Jan 24, 2005 | 8.917 | 8.940 | 8.555 | 8.555 | 644,579 | -0.33(-3.70%) |
Jan 21, 2005 | 8.781 | 8.992 | 8.781 | 8.884 | 448,754 | +0.11(+1.23%) |
Jan 20, 2005 | 8.823 | 8.917 | 8.767 | 8.776 | 333,263 | -0.13(-1.42%) |
Jan 19, 2005 | 9.170 | 9.222 | 8.865 | 8.903 | 279,566 | -0.27(-2.92%) |
Jan 18, 2005 | 8.917 | 9.245 | 8.860 | 9.170 | 505,222 | +0.25(+2.84%) |
Jan 14, 2005 | 8.776 | 8.978 | 8.729 | 8.917 | 325,379 | +0.07(+0.80%) |
Jan 13, 2005 | 8.893 | 8.917 | 8.776 | 8.846 | 434,691 | -0.09(-1.00%) |
Jan 12, 2005 | 8.987 | 8.987 | 8.682 | 8.935 | 326,657 | -0.03(-0.31%) |
Jan 11, 2005 | 9.137 | 9.142 | 8.823 | 8.964 | 350,736 | -0.23(-2.45%) |
Jan 10, 2005 | 9.165 | 9.316 | 9.067 | 9.189 | 564,246 | +0.12(+1.29%) |
Jan 07, 2005 | 9.292 | 9.363 | 9.072 | 9.072 | 461,752 | -0.25(-2.72%) |
Jan 06, 2005 | 9.264 | 9.522 | 9.264 | 9.325 | 371,405 | +0.06(+0.66%) |
Jan 05, 2005 | 9.433 | 9.719 | 9.264 | 9.264 | 638,612 | -0.22(-2.28%) |
Jan 04, 2005 | 9.785 | 9.836 | 9.461 | 9.480 | 487,536 | -0.31(-3.12%) |
Jan 03, 2005 | 9.973 | 10.10 | 9.743 | 9.785 | 781,592 | -0.22(-2.20%) |
Dec 31, 2004 | 10.09 | 10.09 | 9.949 | 10.01 | 206,904 | -0.08(-0.84%) |
Dec 30, 2004 | 9.987 | 10.14 | 9.987 | 10.09 | 638,186 | +0.08(+0.75%) |
Dec 29, 2004 | 9.926 | 10.03 | 9.869 | 10.01 | 466,653 | +0.06(+0.57%) |
Dec 28, 2004 | 9.752 | 9.973 | 9.616 | 9.959 | 561,689 | +0.21(+2.17%) |
Dec 27, 2004 | 9.738 | 9.794 | 9.592 | 9.747 | 186,022 | +0.02(+0.24%) |
Dec 23, 2004 | 9.785 | 9.841 | 9.714 | 9.724 | 186,448 | -0.06(-0.62%) |
Dec 22, 2004 | 9.855 | 9.879 | 9.621 | 9.785 | 326,657 | -0.05(-0.48%) |
Dec 21, 2004 | 9.569 | 9.832 | 9.550 | 9.832 | 731,730 | +0.32(+3.35%) |
Dec 20, 2004 | 9.456 | 9.513 | 9.367 | 9.513 | 514,171 | +0.05(+0.55%) |
Dec 17, 2004 | 9.264 | 9.555 | 9.240 | 9.461 | 773,068 | +0.20(+2.13%) |
Dec 16, 2004 | 9.386 | 9.409 | 9.264 | 9.264 | 313,233 | -0.12(-1.30%) |
Dec 15, 2004 | 9.363 | 9.466 | 9.292 | 9.386 | 429,790 | +0.02(+0.20%) |
Dec 14, 2004 | 9.081 | 9.447 | 8.973 | 9.367 | 1,070,533 | +0.31(+3.42%) |
Dec 13, 2004 | 8.964 | 9.076 | 8.921 | 9.057 | 809,932 | +0.07(+0.78%) |
Dec 10, 2004 | 9.090 | 9.118 | 8.907 | 8.987 | 447,689 | -0.13(-1.44%) |
Dec 09, 2004 | 9.057 | 9.151 | 8.893 | 9.118 | 493,715 | +0.00(+0.00%) |
Dec 08, 2004 | 9.123 | 9.198 | 9.011 | 9.118 | 326,231 | -0.03(-0.36%) |
Dec 07, 2004 | 9.255 | 9.348 | 9.062 | 9.151 | 411,252 | -0.10(-1.12%) |
Dec 06, 2004 | 9.372 | 9.372 | 9.222 | 9.255 | 464,309 | -0.12(-1.25%) |
Dec 03, 2004 | 9.644 | 9.644 | 9.358 | 9.372 | 360,111 | -0.31(-3.15%) |
Dec 02, 2004 | 9.527 | 9.686 | 9.456 | 9.677 | 604,519 | +0.14(+1.43%) |
Dec 01, 2004 | 9.550 | 9.836 | 9.297 | 9.541 | 1,080,975 | -0.11(-1.17%) |
Nov 30, 2004 | 9.996 | 10.03 | 9.653 | 9.653 | 1,316,006 | -0.34(-3.43%) |
Nov 29, 2004 | 10.19 | 10.21 | 9.977 | 9.996 | 528,661 | -0.23(-2.25%) |
Nov 26, 2004 | 10.16 | 10.29 | 10.16 | 10.23 | 91,199 | +0.09(+0.88%) |
Nov 24, 2004 | 10.11 | 10.21 | 9.996 | 10.14 | 416,792 | +0.04(+0.42%) |
Nov 23, 2004 | 10.20 | 10.23 | 9.926 | 10.09 | 1,013,640 | -0.11(-1.10%) |
Nov 22, 2004 | 9.996 | 10.21 | 9.959 | 10.21 | 1,122,313 | +0.23(+2.35%) |
Nov 19, 2004 | 10.14 | 10.14 | 9.944 | 9.973 | 772,003 | -0.21(-2.07%) |
Nov 18, 2004 | 10.47 | 10.51 | 10.14 | 10.18 | 675,902 | -0.32(-3.04%) |
Nov 17, 2004 | 10.44 | 10.65 | 10.33 | 10.50 | 616,238 | +0.12(+1.13%) |
Nov 16, 2004 | 10.45 | 10.47 | 10.33 | 10.39 | 539,741 | -0.07(-0.63%) |
Nov 15, 2004 | 10.32 | 10.45 | 10.31 | 10.45 | 569,786 | +0.17(+1.64%) |
Nov 12, 2004 | 10.23 | 10.30 | 10.20 | 10.28 | 535,053 | +0.05(+0.46%) |
Nov 11, 2004 | 10.07 | 10.31 | 10.07 | 10.24 | 533,349 | +0.17(+1.68%) |
Nov 10, 2004 | 9.930 | 10.10 | 9.893 | 10.07 | 409,760 | +0.10(+1.04%) |
Nov 09, 2004 | 9.855 | 9.982 | 9.790 | 9.963 | 375,880 | +0.08(+0.81%) |
Nov 08, 2004 | 9.813 | 9.916 | 9.668 | 9.883 | 265,076 | +0.08(+0.77%) |
Nov 05, 2004 | 9.719 | 9.888 | 9.583 | 9.808 | 398,253 | +0.18(+1.90%) |
Nov 04, 2004 | 9.503 | 9.625 | 9.414 | 9.625 | 292,564 | +0.10(+1.08%) |
Nov 03, 2004 | 9.536 | 9.597 | 9.391 | 9.522 | 285,532 | +0.00(+0.05%) |
Nov 02, 2004 | 9.531 | 9.578 | 9.433 | 9.517 | 303,005 | -0.01(-0.15%) |