Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.597 | 9.746 | 9.597 | 9.746 | 296,800 | +0.27(+2.85%) |
Jan 28, 2005 | 9.575 | 9.614 | 9.387 | 9.476 | 268,878 | -0.09(-0.98%) |
Jan 27, 2005 | 9.569 | 9.718 | 9.476 | 9.569 | 366,240 | +0.01(+0.06%) |
Jan 26, 2005 | 9.487 | 9.564 | 9.354 | 9.564 | 392,530 | +0.09(+0.93%) |
Jan 25, 2005 | 9.459 | 9.591 | 9.415 | 9.476 | 259,813 | -0.04(-0.46%) |
Jan 24, 2005 | 9.509 | 9.586 | 9.437 | 9.520 | 324,540 | +0.01(+0.06%) |
Jan 21, 2005 | 9.492 | 9.514 | 9.398 | 9.514 | 261,082 | +0.02(+0.23%) |
Jan 20, 2005 | 9.398 | 9.503 | 9.321 | 9.492 | 436,950 | +0.04(+0.47%) |
Jan 19, 2005 | 9.376 | 9.476 | 9.376 | 9.448 | 243,133 | +0.02(+0.18%) |
Jan 18, 2005 | 9.332 | 9.476 | 9.255 | 9.431 | 140,694 | +0.09(+1.00%) |
Jan 14, 2005 | 9.238 | 9.371 | 9.233 | 9.338 | 140,513 | +0.14(+1.50%) |
Jan 13, 2005 | 9.200 | 9.288 | 9.167 | 9.200 | 328,166 | -0.04(-0.42%) |
Jan 12, 2005 | 9.266 | 9.294 | 9.194 | 9.238 | 317,469 | -0.04(-0.48%) |
Jan 11, 2005 | 9.288 | 9.354 | 9.167 | 9.283 | 330,342 | -0.01(-0.12%) |
Jan 10, 2005 | 9.283 | 9.431 | 9.222 | 9.294 | 188,197 | +0.00(+0.00%) |
Jan 07, 2005 | 9.376 | 9.470 | 9.249 | 9.294 | 304,959 | -0.09(-0.94%) |
Jan 06, 2005 | 9.316 | 9.443 | 9.233 | 9.382 | 457,438 | +0.08(+0.83%) |
Jan 05, 2005 | 9.476 | 9.525 | 9.216 | 9.305 | 518,901 | -0.23(-2.43%) |
Jan 04, 2005 | 9.680 | 9.680 | 9.531 | 9.536 | 421,358 | -0.12(-1.20%) |
Jan 03, 2005 | 9.680 | 9.751 | 9.575 | 9.652 | 680,084 | -0.09(-0.96%) |
Dec 31, 2004 | 9.818 | 9.856 | 9.724 | 9.746 | 272,323 | -0.09(-0.95%) |
Dec 30, 2004 | 9.735 | 9.856 | 9.735 | 9.840 | 274,136 | +0.08(+0.79%) |
Dec 29, 2004 | 9.652 | 9.779 | 9.641 | 9.762 | 170,610 | +0.06(+0.57%) |
Dec 28, 2004 | 9.531 | 9.718 | 9.531 | 9.707 | 157,374 | +0.19(+2.03%) |
Dec 27, 2004 | 9.762 | 9.796 | 9.514 | 9.514 | 190,010 | -0.19(-1.99%) |
Dec 23, 2004 | 9.790 | 9.818 | 9.696 | 9.707 | 84,851 | -0.06(-0.57%) |
Dec 22, 2004 | 9.691 | 9.845 | 9.691 | 9.762 | 101,169 | +0.01(+0.11%) |
Dec 21, 2004 | 9.564 | 9.796 | 9.564 | 9.751 | 238,419 | +0.19(+1.96%) |
Dec 20, 2004 | 9.757 | 9.757 | 9.558 | 9.564 | 247,121 | -0.23(-2.31%) |
Dec 17, 2004 | 9.652 | 9.790 | 9.591 | 9.790 | 281,933 | +0.14(+1.43%) |
Dec 16, 2004 | 9.751 | 9.762 | 9.564 | 9.652 | 267,247 | -0.14(-1.46%) |
Dec 15, 2004 | 9.652 | 9.796 | 9.597 | 9.796 | 251,654 | +0.14(+1.49%) |
Dec 14, 2004 | 9.553 | 9.652 | 9.487 | 9.652 | 222,101 | +0.10(+1.04%) |
Dec 13, 2004 | 9.349 | 9.553 | 9.266 | 9.553 | 349,741 | +0.20(+2.18%) |
Dec 10, 2004 | 9.398 | 9.409 | 9.288 | 9.349 | 298,975 | -0.06(-0.59%) |
Dec 09, 2004 | 9.580 | 9.614 | 9.360 | 9.404 | 415,193 | -0.20(-2.12%) |
Dec 08, 2004 | 9.531 | 9.619 | 9.525 | 9.608 | 258,000 | +0.10(+1.10%) |
Dec 07, 2004 | 9.696 | 9.729 | 9.498 | 9.503 | 270,148 | -0.18(-1.88%) |
Dec 06, 2004 | 9.762 | 9.768 | 9.616 | 9.685 | 283,383 | -0.10(-1.07%) |
Dec 03, 2004 | 9.757 | 9.856 | 9.740 | 9.790 | 352,824 | +0.03(+0.28%) |
Dec 02, 2004 | 9.790 | 9.845 | 9.735 | 9.762 | 249,841 | -0.11(-1.12%) |
Dec 01, 2004 | 9.829 | 9.950 | 9.796 | 9.873 | 310,035 | +0.06(+0.56%) |
Nov 30, 2004 | 10.01 | 10.01 | 9.818 | 9.818 | 373,855 | -0.17(-1.66%) |
Nov 29, 2004 | 10.01 | 10.07 | 9.900 | 9.983 | 301,514 | -0.04(-0.39%) |
Nov 26, 2004 | 10.04 | 10.09 | 10.02 | 10.02 | 61,825 | +0.03(+0.28%) |
Nov 24, 2004 | 9.955 | 10.09 | 9.955 | 9.994 | 236,968 | +0.01(+0.11%) |
Nov 23, 2004 | 9.895 | 9.983 | 9.851 | 9.983 | 222,826 | +0.02(+0.22%) |
Nov 22, 2004 | 9.845 | 9.978 | 9.845 | 9.961 | 226,815 | +0.09(+0.89%) |
Nov 19, 2004 | 9.873 | 9.922 | 9.845 | 9.873 | 162,995 | -0.06(-0.56%) |
Nov 18, 2004 | 9.818 | 9.939 | 9.812 | 9.928 | 358,807 | +0.08(+0.84%) |
Nov 17, 2004 | 9.917 | 10.07 | 9.796 | 9.845 | 307,678 | -0.03(-0.28%) |
Nov 16, 2004 | 9.978 | 10.02 | 9.829 | 9.873 | 302,602 | -0.01(-0.06%) |
Nov 15, 2004 | 9.955 | 10.04 | 9.790 | 9.878 | 339,770 | -0.20(-2.02%) |
Nov 12, 2004 | 9.917 | 10.08 | 9.884 | 10.08 | 192,185 | +0.14(+1.44%) |
Nov 11, 2004 | 9.928 | 10.01 | 9.922 | 9.939 | 295,531 | -0.01(-0.11%) |
Nov 10, 2004 | 9.922 | 10.13 | 9.840 | 9.950 | 255,824 | +0.08(+0.78%) |
Nov 09, 2004 | 9.834 | 9.944 | 9.834 | 9.873 | 419,726 | -0.05(-0.50%) |
Nov 08, 2004 | 9.917 | 9.983 | 9.873 | 9.922 | 237,693 | +0.07(+0.73%) |
Nov 05, 2004 | 9.944 | 9.966 | 9.851 | 9.851 | 373,311 | -0.09(-0.94%) |
Nov 04, 2004 | 9.856 | 10.04 | 9.823 | 9.944 | 415,375 | +0.03(+0.33%) |
Nov 03, 2004 | 9.724 | 9.966 | 9.724 | 9.911 | 324,902 | +0.19(+1.93%) |
Nov 02, 2004 | 9.851 | 9.917 | 9.685 | 9.724 | 370,592 | -0.20(-2.00%) |