Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.651 | 9.761 | 9.651 | 9.706 | 277,212 | +0.10(+1.04%) |
Jan 28, 2005 | 9.547 | 9.651 | 9.469 | 9.606 | 266,888 | +0.02(+0.24%) |
Jan 27, 2005 | 9.569 | 9.624 | 9.537 | 9.583 | 294,345 | -0.03(-0.33%) |
Jan 26, 2005 | 9.647 | 9.651 | 9.560 | 9.615 | 244,043 | -0.01(-0.09%) |
Jan 25, 2005 | 9.733 | 9.738 | 9.578 | 9.624 | 195,498 | -0.08(-0.80%) |
Jan 24, 2005 | 9.720 | 9.779 | 9.601 | 9.701 | 234,378 | +0.00(+0.05%) |
Jan 21, 2005 | 9.606 | 9.761 | 9.578 | 9.697 | 282,044 | +0.12(+1.24%) |
Jan 20, 2005 | 9.560 | 9.665 | 9.451 | 9.578 | 354,093 | +0.01(+0.10%) |
Jan 19, 2005 | 9.487 | 9.628 | 9.487 | 9.569 | 292,808 | +0.00(+0.05%) |
Jan 18, 2005 | 9.533 | 9.565 | 9.469 | 9.565 | 263,373 | +0.04(+0.38%) |
Jan 14, 2005 | 9.560 | 9.560 | 9.492 | 9.528 | 253,049 | +0.02(+0.19%) |
Jan 13, 2005 | 9.492 | 9.556 | 9.410 | 9.510 | 311,259 | +0.01(+0.10%) |
Jan 12, 2005 | 9.451 | 9.506 | 9.383 | 9.501 | 192,642 | +0.08(+0.87%) |
Jan 11, 2005 | 9.355 | 9.446 | 9.305 | 9.419 | 221,857 | +0.05(+0.58%) |
Jan 10, 2005 | 9.333 | 9.428 | 9.310 | 9.364 | 232,620 | +0.03(+0.34%) |
Jan 07, 2005 | 9.401 | 9.405 | 9.296 | 9.333 | 199,891 | -0.05(-0.53%) |
Jan 06, 2005 | 9.310 | 9.401 | 9.269 | 9.383 | 227,129 | +0.10(+1.03%) |
Jan 05, 2005 | 9.355 | 9.401 | 9.223 | 9.287 | 286,218 | +0.00(+0.00%) |
Jan 04, 2005 | 9.251 | 9.355 | 9.228 | 9.287 | 261,835 | +0.04(+0.39%) |
Jan 03, 2005 | 9.196 | 9.251 | 9.150 | 9.251 | 237,453 | +0.01(+0.10%) |
Dec 31, 2004 | 9.323 | 9.323 | 9.137 | 9.242 | 385,065 | -0.02(-0.25%) |
Dec 30, 2004 | 9.364 | 9.374 | 9.205 | 9.264 | 302,692 | -0.10(-1.07%) |
Dec 29, 2004 | 9.310 | 9.364 | 9.264 | 9.364 | 235,696 | +0.05(+0.49%) |
Dec 28, 2004 | 9.219 | 9.333 | 9.196 | 9.319 | 334,982 | +0.00(+0.05%) |
Dec 27, 2004 | 9.333 | 9.410 | 9.223 | 9.314 | 379,793 | -0.02(-0.20%) |
Dec 23, 2004 | 9.264 | 9.333 | 9.223 | 9.333 | 426,142 | +0.11(+1.23%) |
Dec 22, 2004 | 9.219 | 9.246 | 9.128 | 9.219 | 533,995 | +0.05(+0.55%) |
Dec 21, 2004 | 8.859 | 9.191 | 8.859 | 9.169 | 982,763 | +0.24(+2.70%) |
Dec 20, 2004 | 8.786 | 8.964 | 8.782 | 8.927 | 389,458 | +0.10(+1.08%) |
Dec 17, 2004 | 8.877 | 8.991 | 8.777 | 8.832 | 434,050 | -0.08(-0.87%) |
Dec 16, 2004 | 9.055 | 9.055 | 8.868 | 8.909 | 536,412 | -0.10(-1.11%) |
Dec 15, 2004 | 9.073 | 9.082 | 8.905 | 9.009 | 466,559 | -0.05(-0.55%) |
Dec 14, 2004 | 9.064 | 9.078 | 8.991 | 9.059 | 258,980 | -0.01(-0.15%) |
Dec 13, 2004 | 8.991 | 9.082 | 8.955 | 9.073 | 320,704 | +0.08(+0.91%) |
Dec 10, 2004 | 9.037 | 9.059 | 8.918 | 8.991 | 304,669 | +0.04(+0.46%) |
Dec 09, 2004 | 8.886 | 9.014 | 8.855 | 8.950 | 393,193 | +0.01(+0.10%) |
Dec 08, 2004 | 8.946 | 8.959 | 8.845 | 8.941 | 541,464 | -0.03(-0.36%) |
Dec 07, 2004 | 9.096 | 9.123 | 8.968 | 8.973 | 574,193 | -0.14(-1.50%) |
Dec 06, 2004 | 9.128 | 9.169 | 9.082 | 9.109 | 314,554 | -0.04(-0.45%) |
Dec 03, 2004 | 9.196 | 9.196 | 9.105 | 9.150 | 425,483 | +0.00(+0.05%) |
Dec 02, 2004 | 9.310 | 9.310 | 9.105 | 9.146 | 475,126 | -0.11(-1.18%) |
Dec 01, 2004 | 9.210 | 9.392 | 9.210 | 9.255 | 401,540 | -0.14(-1.45%) |
Nov 30, 2004 | 9.424 | 9.424 | 9.219 | 9.392 | 567,603 | -0.19(-2.00%) |
Nov 29, 2004 | 9.601 | 9.647 | 9.542 | 9.583 | 651,734 | +0.04(+0.38%) |
Nov 26, 2004 | 9.560 | 9.578 | 9.542 | 9.547 | 281,825 | +0.00(+0.05%) |
Nov 24, 2004 | 9.474 | 9.556 | 9.455 | 9.542 | 442,177 | +0.01(+0.14%) |
Nov 23, 2004 | 9.547 | 9.551 | 9.415 | 9.528 | 440,420 | +0.13(+1.41%) |
Nov 22, 2004 | 9.333 | 9.424 | 9.219 | 9.396 | 406,592 | +0.03(+0.34%) |
Nov 19, 2004 | 9.378 | 9.378 | 9.242 | 9.364 | 292,368 | +0.01(+0.10%) |
Nov 18, 2004 | 9.606 | 9.615 | 9.333 | 9.355 | 439,541 | -0.17(-1.82%) |
Nov 17, 2004 | 9.501 | 9.615 | 9.487 | 9.528 | 330,370 | +0.03(+0.29%) |
Nov 16, 2004 | 9.501 | 9.524 | 9.474 | 9.501 | 267,547 | +0.00(+0.00%) |
Nov 15, 2004 | 9.533 | 9.533 | 9.396 | 9.501 | 407,031 | +0.04(+0.43%) |
Nov 12, 2004 | 9.255 | 9.492 | 9.242 | 9.460 | 348,821 | +0.15(+1.56%) |
Nov 11, 2004 | 9.105 | 9.369 | 9.105 | 9.314 | 322,022 | +0.18(+1.94%) |
Nov 10, 2004 | 9.105 | 9.219 | 9.105 | 9.137 | 466,120 | -0.03(-0.35%) |
Nov 09, 2004 | 9.355 | 9.415 | 9.128 | 9.169 | 467,658 | -0.19(-2.00%) |
Nov 08, 2004 | 9.478 | 9.483 | 9.337 | 9.355 | 449,426 | -0.16(-1.67%) |
Nov 05, 2004 | 9.537 | 9.560 | 9.474 | 9.515 | 230,424 | +0.00(+0.00%) |
Nov 04, 2004 | 9.446 | 9.560 | 9.446 | 9.515 | 241,407 | +0.07(+0.72%) |
Nov 03, 2004 | 9.510 | 9.628 | 9.446 | 9.446 | 435,807 | -0.06(-0.67%) |
Nov 02, 2004 | 9.560 | 9.647 | 9.478 | 9.510 | 345,526 | -0.05(-0.52%) |