Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.313 | 9.622 | 9.246 | 9.500 | 2,959,099 | +0.44(+4.85%) |
Jan 28, 2005 | 9.452 | 9.526 | 8.964 | 9.060 | 2,460,724 | -0.39(-4.14%) |
Jan 27, 2005 | 9.539 | 9.547 | 9.420 | 9.452 | 699,901 | -0.05(-0.50%) |
Jan 26, 2005 | 9.489 | 9.555 | 9.441 | 9.500 | 1,658,371 | +0.04(+0.39%) |
Jan 25, 2005 | 9.441 | 9.593 | 9.404 | 9.462 | 774,206 | +0.02(+0.17%) |
Jan 24, 2005 | 9.420 | 9.497 | 9.412 | 9.446 | 1,246,311 | +0.01(+0.14%) |
Jan 21, 2005 | 9.428 | 9.500 | 9.390 | 9.433 | 751,314 | -0.00(-0.03%) |
Jan 20, 2005 | 9.513 | 9.518 | 9.372 | 9.436 | 1,190,019 | -0.09(-0.95%) |
Jan 19, 2005 | 9.539 | 9.619 | 9.478 | 9.526 | 1,542,409 | -0.01(-0.06%) |
Jan 18, 2005 | 9.574 | 9.627 | 9.489 | 9.531 | 1,119,841 | -0.03(-0.36%) |
Jan 14, 2005 | 9.489 | 9.587 | 9.452 | 9.566 | 1,024,895 | +0.06(+0.59%) |
Jan 13, 2005 | 9.579 | 9.611 | 9.492 | 9.510 | 680,761 | -0.07(-0.70%) |
Jan 12, 2005 | 9.585 | 9.659 | 9.481 | 9.577 | 566,300 | -0.02(-0.19%) |
Jan 11, 2005 | 9.638 | 9.646 | 9.484 | 9.595 | 687,516 | -0.02(-0.25%) |
Jan 10, 2005 | 9.619 | 9.713 | 9.593 | 9.619 | 807,231 | +0.00(+0.00%) |
Jan 07, 2005 | 9.659 | 9.721 | 9.531 | 9.619 | 1,033,151 | +0.03(+0.28%) |
Jan 06, 2005 | 9.508 | 9.635 | 9.380 | 9.593 | 689,017 | +0.07(+0.76%) |
Jan 05, 2005 | 9.673 | 9.721 | 9.516 | 9.521 | 1,317,240 | -0.15(-1.57%) |
Jan 04, 2005 | 9.779 | 9.819 | 9.614 | 9.673 | 798,225 | -0.07(-0.74%) |
Jan 03, 2005 | 9.979 | 10.01 | 9.745 | 9.745 | 662,372 | -0.21(-2.09%) |
Dec 31, 2004 | 9.984 | 10.02 | 9.931 | 9.953 | 297,973 | -0.04(-0.40%) |
Dec 30, 2004 | 9.998 | 10.04 | 9.961 | 9.992 | 512,260 | +0.01(+0.11%) |
Dec 29, 2004 | 9.979 | 10.01 | 9.913 | 9.982 | 606,455 | +0.01(+0.08%) |
Dec 28, 2004 | 9.873 | 9.974 | 9.811 | 9.974 | 678,134 | +0.12(+1.24%) |
Dec 27, 2004 | 9.891 | 9.974 | 9.838 | 9.851 | 811,735 | -0.04(-0.38%) |
Dec 23, 2004 | 9.705 | 9.913 | 9.703 | 9.889 | 1,323,244 | +0.11(+1.17%) |
Dec 22, 2004 | 9.673 | 9.787 | 9.673 | 9.774 | 1,598,701 | +0.15(+1.61%) |
Dec 21, 2004 | 9.641 | 9.649 | 9.555 | 9.619 | 2,202,905 | +0.01(+0.14%) |
Dec 20, 2004 | 9.753 | 9.769 | 9.595 | 9.606 | 662,372 | -0.08(-0.83%) |
Dec 17, 2004 | 9.747 | 9.747 | 9.593 | 9.686 | 1,359,647 | -0.06(-0.63%) |
Dec 16, 2004 | 9.926 | 9.926 | 9.707 | 9.747 | 1,024,895 | -0.15(-1.53%) |
Dec 15, 2004 | 9.833 | 9.947 | 9.798 | 9.899 | 1,141,983 | +0.05(+0.54%) |
Dec 14, 2004 | 9.753 | 9.883 | 9.659 | 9.846 | 738,930 | +0.11(+1.15%) |
Dec 13, 2004 | 9.721 | 9.753 | 9.622 | 9.734 | 816,989 | +0.00(+0.03%) |
Dec 10, 2004 | 9.721 | 9.782 | 9.691 | 9.731 | 604,954 | +0.01(+0.11%) |
Dec 09, 2004 | 9.699 | 9.766 | 9.579 | 9.721 | 1,474,858 | +0.03(+0.27%) |
Dec 08, 2004 | 9.726 | 9.766 | 9.649 | 9.694 | 1,052,666 | -0.01(-0.14%) |
Dec 07, 2004 | 9.939 | 9.974 | 9.705 | 9.707 | 704,404 | -0.22(-2.20%) |
Dec 06, 2004 | 10.04 | 10.04 | 9.913 | 9.926 | 536,653 | -0.10(-0.96%) |
Dec 03, 2004 | 10.05 | 10.14 | 9.931 | 10.02 | 656,743 | -0.02(-0.24%) |
Dec 02, 2004 | 9.992 | 10.10 | 9.966 | 10.05 | 866,526 | +0.03(+0.32%) |
Dec 01, 2004 | 9.726 | 10.02 | 9.726 | 10.01 | 2,387,919 | +0.26(+2.62%) |
Nov 30, 2004 | 9.793 | 9.825 | 9.689 | 9.758 | 1,138,605 | -0.05(-0.49%) |
Nov 29, 2004 | 9.953 | 9.969 | 9.606 | 9.806 | 1,196,399 | -0.09(-0.94%) |
Nov 26, 2004 | 9.926 | 9.953 | 9.891 | 9.899 | 270,203 | +0.01(+0.11%) |
Nov 24, 2004 | 9.859 | 9.955 | 9.859 | 9.889 | 764,824 | +0.03(+0.30%) |
Nov 23, 2004 | 9.827 | 9.859 | 9.803 | 9.859 | 1,283,089 | -0.03(-0.35%) |
Nov 22, 2004 | 9.833 | 9.905 | 9.809 | 9.894 | 1,277,084 | +0.09(+0.92%) |
Nov 19, 2004 | 9.883 | 9.918 | 9.763 | 9.803 | 841,007 | -0.06(-0.65%) |
Nov 18, 2004 | 9.953 | 9.955 | 9.814 | 9.867 | 848,512 | -0.07(-0.70%) |
Nov 17, 2004 | 9.859 | 10.02 | 9.846 | 9.937 | 877,409 | +0.16(+1.61%) |
Nov 16, 2004 | 9.758 | 9.793 | 9.713 | 9.779 | 883,038 | +0.01(+0.11%) |
Nov 15, 2004 | 9.806 | 9.859 | 9.683 | 9.769 | 1,634,728 | +0.02(+0.16%) |
Nov 12, 2004 | 9.659 | 9.801 | 9.563 | 9.753 | 1,430,200 | +0.12(+1.22%) |
Nov 11, 2004 | 9.529 | 9.683 | 9.521 | 9.635 | 2,087,694 | +0.10(+1.01%) |
Nov 10, 2004 | 9.494 | 9.574 | 9.462 | 9.539 | 1,090,945 | +0.06(+0.59%) |
Nov 09, 2004 | 9.500 | 9.537 | 9.460 | 9.484 | 587,316 | +0.02(+0.25%) |
Nov 08, 2004 | 9.484 | 9.518 | 9.446 | 9.460 | 604,954 | -0.04(-0.42%) |
Nov 05, 2004 | 9.401 | 9.521 | 9.401 | 9.500 | 789,968 | +0.10(+1.05%) |
Nov 04, 2004 | 9.305 | 9.406 | 9.265 | 9.401 | 672,130 | +0.08(+0.89%) |
Nov 03, 2004 | 9.300 | 9.414 | 9.260 | 9.318 | 544,159 | +0.12(+1.30%) |
Nov 02, 2004 | 9.193 | 9.326 | 9.166 | 9.198 | 553,916 | +0.03(+0.35%) |