Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.015 | 9.015 | 8.850 | 8.916 | 592,788 | -0.15(-1.68%) |
Jan 28, 2005 | 9.077 | 9.089 | 9.023 | 9.069 | 396,160 | -0.01(-0.09%) |
Jan 27, 2005 | 9.060 | 9.143 | 8.998 | 9.077 | 400,519 | -0.05(-0.59%) |
Jan 26, 2005 | 9.250 | 9.250 | 9.106 | 9.131 | 277,506 | -0.12(-1.34%) |
Jan 25, 2005 | 9.201 | 9.395 | 9.201 | 9.255 | 169,990 | +0.03(+0.36%) |
Jan 24, 2005 | 9.238 | 9.250 | 9.151 | 9.221 | 238,761 | -0.02(-0.18%) |
Jan 21, 2005 | 9.205 | 9.333 | 9.176 | 9.238 | 399,066 | +0.03(+0.31%) |
Jan 20, 2005 | 9.271 | 9.304 | 9.155 | 9.209 | 288,161 | -0.13(-1.37%) |
Jan 19, 2005 | 9.378 | 9.511 | 9.325 | 9.337 | 612,644 | -0.04(-0.44%) |
Jan 18, 2005 | 9.354 | 9.457 | 9.263 | 9.378 | 952,626 | +0.02(+0.26%) |
Jan 14, 2005 | 9.250 | 9.395 | 9.250 | 9.354 | 619,909 | +0.06(+0.67%) |
Jan 13, 2005 | 9.127 | 9.374 | 9.127 | 9.292 | 1,033,989 | +0.14(+1.53%) |
Jan 12, 2005 | 9.230 | 9.238 | 9.098 | 9.151 | 325,452 | -0.06(-0.67%) |
Jan 11, 2005 | 9.288 | 9.288 | 9.168 | 9.213 | 620,877 | -0.07(-0.80%) |
Jan 10, 2005 | 9.250 | 9.399 | 9.238 | 9.288 | 481,398 | +0.11(+1.22%) |
Jan 07, 2005 | 9.230 | 9.259 | 9.098 | 9.176 | 320,125 | -0.09(-0.98%) |
Jan 06, 2005 | 9.093 | 9.321 | 9.093 | 9.267 | 288,161 | +0.15(+1.63%) |
Jan 05, 2005 | 9.292 | 9.374 | 9.069 | 9.118 | 273,631 | -0.19(-2.00%) |
Jan 04, 2005 | 9.395 | 9.552 | 9.292 | 9.304 | 244,573 | -0.12(-1.31%) |
Jan 03, 2005 | 9.610 | 9.639 | 9.366 | 9.428 | 1,038,348 | -0.21(-2.23%) |
Dec 31, 2004 | 9.634 | 9.692 | 9.630 | 9.643 | 83,784 | -0.02(-0.21%) |
Dec 30, 2004 | 9.539 | 9.729 | 9.498 | 9.663 | 206,797 | +0.08(+0.86%) |
Dec 29, 2004 | 9.539 | 9.684 | 9.506 | 9.581 | 261,524 | +0.02(+0.22%) |
Dec 28, 2004 | 9.498 | 9.601 | 9.498 | 9.560 | 307,048 | +0.06(+0.65%) |
Dec 27, 2004 | 9.614 | 9.767 | 9.420 | 9.498 | 476,071 | -0.16(-1.63%) |
Dec 23, 2004 | 9.684 | 9.994 | 9.643 | 9.655 | 400,035 | -0.05(-0.51%) |
Dec 22, 2004 | 9.498 | 9.734 | 9.498 | 9.705 | 283,802 | +0.12(+1.25%) |
Dec 21, 2004 | 9.539 | 9.643 | 9.478 | 9.585 | 421,344 | +0.09(+0.91%) |
Dec 20, 2004 | 9.725 | 9.725 | 9.403 | 9.498 | 758,904 | -0.23(-2.34%) |
Dec 17, 2004 | 9.519 | 9.746 | 9.498 | 9.725 | 268,788 | +0.16(+1.68%) |
Dec 16, 2004 | 9.643 | 9.734 | 9.556 | 9.564 | 244,089 | -0.12(-1.28%) |
Dec 15, 2004 | 9.300 | 9.709 | 9.300 | 9.688 | 311,891 | +0.38(+4.04%) |
Dec 14, 2004 | 9.354 | 9.424 | 9.292 | 9.312 | 157,398 | -0.09(-0.92%) |
Dec 13, 2004 | 9.271 | 9.444 | 9.271 | 9.399 | 214,546 | +0.11(+1.16%) |
Dec 10, 2004 | 9.098 | 9.329 | 9.073 | 9.292 | 394,707 | +0.19(+2.04%) |
Dec 09, 2004 | 9.135 | 9.209 | 9.044 | 9.106 | 212,125 | +0.01(+0.14%) |
Dec 08, 2004 | 9.044 | 9.160 | 9.003 | 9.093 | 363,712 | +0.03(+0.32%) |
Dec 07, 2004 | 9.271 | 9.407 | 9.023 | 9.065 | 385,506 | -0.31(-3.30%) |
Dec 06, 2004 | 9.622 | 9.705 | 9.374 | 9.374 | 282,349 | -0.15(-1.56%) |
Dec 03, 2004 | 9.193 | 9.601 | 9.193 | 9.523 | 756,483 | +0.28(+3.08%) |
Dec 02, 2004 | 9.333 | 9.358 | 9.160 | 9.238 | 878,043 | -0.19(-2.01%) |
Dec 01, 2004 | 9.705 | 9.729 | 9.411 | 9.428 | 335,138 | -0.30(-3.06%) |
Nov 30, 2004 | 9.870 | 9.952 | 9.709 | 9.725 | 351,604 | -0.19(-1.88%) |
Nov 29, 2004 | 10.01 | 10.06 | 9.746 | 9.911 | 395,192 | -0.14(-1.40%) |
Nov 26, 2004 | 10.10 | 10.11 | 10.03 | 10.05 | 96,376 | +0.06(+0.58%) |
Nov 24, 2004 | 10.02 | 10.12 | 9.936 | 9.994 | 442,654 | +0.00(+0.00%) |
Nov 23, 2004 | 9.746 | 10.08 | 9.746 | 9.994 | 586,008 | +0.21(+2.11%) |
Nov 22, 2004 | 9.721 | 9.862 | 9.663 | 9.787 | 484,304 | +0.05(+0.47%) |
Nov 19, 2004 | 9.684 | 9.783 | 9.663 | 9.742 | 444,591 | +0.10(+1.03%) |
Nov 18, 2004 | 9.837 | 9.862 | 9.643 | 9.643 | 548,716 | -0.19(-1.97%) |
Nov 17, 2004 | 9.746 | 9.882 | 9.705 | 9.837 | 458,151 | +0.03(+0.29%) |
Nov 16, 2004 | 9.498 | 9.808 | 9.498 | 9.808 | 1,650,508 | +0.27(+2.81%) |
Nov 15, 2004 | 9.919 | 9.919 | 9.416 | 9.539 | 576,806 | -0.37(-3.71%) |
Nov 12, 2004 | 9.973 | 9.973 | 9.837 | 9.907 | 200,501 | +0.00(+0.04%) |
Nov 11, 2004 | 9.849 | 9.932 | 9.829 | 9.903 | 283,317 | +0.02(+0.21%) |
Nov 10, 2004 | 9.915 | 10.00 | 9.870 | 9.882 | 598,115 | +0.01(+0.08%) |
Nov 09, 2004 | 9.866 | 9.990 | 9.853 | 9.874 | 698,850 | +0.01(+0.13%) |
Nov 08, 2004 | 9.952 | 10.03 | 9.692 | 9.862 | 557,918 | -0.14(-1.40%) |
Nov 05, 2004 | 9.952 | 10.23 | 9.952 | 10.00 | 1,139,567 | +0.05(+0.50%) |
Nov 04, 2004 | 9.932 | 10.03 | 9.787 | 9.952 | 462,026 | -0.04(-0.41%) |
Nov 03, 2004 | 10.12 | 10.12 | 9.915 | 9.994 | 775,371 | +0.18(+1.85%) |
Nov 02, 2004 | 10.07 | 10.07 | 9.746 | 9.812 | 598,600 | -0.24(-2.38%) |