Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.291 | 9.342 | 9.246 | 9.293 | 120,091 | -0.03(-0.32%) |
Jan 28, 2005 | 9.142 | 9.323 | 9.142 | 9.323 | 43,904 | +0.08(+0.83%) |
Jan 27, 2005 | 9.272 | 9.293 | 9.246 | 9.246 | 46,487 | -0.03(-0.28%) |
Jan 26, 2005 | 9.246 | 9.286 | 9.198 | 9.272 | 45,195 | +0.02(+0.25%) |
Jan 25, 2005 | 9.291 | 9.291 | 9.142 | 9.249 | 28,408 | +0.13(+1.43%) |
Jan 24, 2005 | 9.291 | 9.291 | 9.119 | 9.119 | 67,147 | -0.13(-1.46%) |
Jan 21, 2005 | 9.260 | 9.272 | 9.119 | 9.253 | 196,278 | +0.13(+1.48%) |
Jan 20, 2005 | 9.119 | 9.186 | 9.065 | 9.119 | 125,256 | -0.17(-1.87%) |
Jan 19, 2005 | 9.281 | 9.293 | 9.186 | 9.293 | 47,778 | +0.11(+1.16%) |
Jan 18, 2005 | 9.200 | 9.293 | 9.184 | 9.186 | 68,439 | -0.05(-0.50%) |
Jan 14, 2005 | 9.191 | 9.233 | 9.191 | 9.233 | 99,430 | +0.04(+0.46%) |
Jan 13, 2005 | 9.179 | 9.216 | 9.179 | 9.191 | 136,878 | -0.02(-0.23%) |
Jan 12, 2005 | 9.179 | 9.244 | 9.179 | 9.212 | 94,265 | -0.03(-0.33%) |
Jan 11, 2005 | 9.188 | 9.258 | 9.179 | 9.242 | 83,934 | +0.06(+0.68%) |
Jan 10, 2005 | 9.179 | 9.237 | 9.179 | 9.179 | 46,487 | -0.01(-0.10%) |
Jan 07, 2005 | 9.130 | 9.233 | 9.130 | 9.188 | 153,665 | -0.02(-0.25%) |
Jan 06, 2005 | 9.119 | 9.223 | 9.119 | 9.212 | 100,721 | +0.02(+0.25%) |
Jan 05, 2005 | 9.226 | 9.270 | 9.188 | 9.188 | 249,221 | -0.16(-1.71%) |
Jan 04, 2005 | 9.270 | 9.349 | 9.223 | 9.349 | 148,500 | +0.08(+0.85%) |
Jan 03, 2005 | 9.223 | 9.270 | 9.223 | 9.270 | 82,643 | +0.05(+0.50%) |
Dec 31, 2004 | 9.223 | 9.288 | 9.223 | 9.223 | 30,991 | -0.00(-0.03%) |
Dec 30, 2004 | 9.267 | 9.291 | 9.223 | 9.226 | 113,634 | -0.04(-0.48%) |
Dec 29, 2004 | 9.242 | 9.293 | 9.242 | 9.270 | 12,913 | +0.00(+0.00%) |
Dec 28, 2004 | 9.270 | 9.293 | 9.177 | 9.270 | 284,087 | +0.09(+1.01%) |
Dec 27, 2004 | 9.437 | 9.437 | 9.177 | 9.177 | 42,613 | -0.01(-0.08%) |
Dec 23, 2004 | 9.246 | 9.265 | 9.184 | 9.184 | 27,117 | -0.04(-0.48%) |
Dec 22, 2004 | 9.246 | 9.246 | 9.188 | 9.228 | 11,621 | +0.03(+0.28%) |
Dec 21, 2004 | 9.291 | 9.291 | 9.177 | 9.202 | 98,139 | -0.06(-0.60%) |
Dec 20, 2004 | 9.177 | 9.258 | 9.177 | 9.258 | 38,739 | +0.05(+0.56%) |
Dec 17, 2004 | 9.188 | 9.235 | 9.177 | 9.207 | 99,430 | +0.02(+0.20%) |
Dec 16, 2004 | 9.316 | 9.360 | 9.188 | 9.188 | 32,282 | -0.13(-1.37%) |
Dec 15, 2004 | 9.188 | 9.423 | 9.188 | 9.316 | 38,739 | +0.05(+0.50%) |
Dec 14, 2004 | 9.293 | 9.502 | 9.242 | 9.270 | 80,060 | +0.03(+0.30%) |
Dec 13, 2004 | 9.235 | 9.305 | 9.198 | 9.242 | 315,078 | +0.07(+0.73%) |
Dec 10, 2004 | 9.177 | 9.177 | 9.061 | 9.174 | 41,321 | +0.08(+0.89%) |
Dec 09, 2004 | 9.061 | 9.288 | 9.061 | 9.093 | 120,091 | -0.10(-1.04%) |
Dec 08, 2004 | 9.003 | 9.188 | 9.003 | 9.188 | 28,408 | +0.19(+2.06%) |
Dec 07, 2004 | 9.121 | 9.130 | 9.003 | 9.003 | 125,256 | -0.23(-2.47%) |
Dec 06, 2004 | 9.258 | 9.328 | 9.167 | 9.230 | 92,974 | -0.09(-0.95%) |
Dec 03, 2004 | 9.409 | 9.409 | 9.246 | 9.318 | 102,013 | -0.02(-0.20%) |
Dec 02, 2004 | 9.056 | 9.339 | 9.056 | 9.337 | 34,865 | +0.26(+2.84%) |
Dec 01, 2004 | 9.293 | 9.321 | 9.079 | 9.079 | 544,930 | -0.18(-1.93%) |
Nov 30, 2004 | 9.205 | 9.295 | 9.184 | 9.258 | 113,634 | -0.04(-0.40%) |
Nov 29, 2004 | 9.281 | 9.316 | 8.947 | 9.295 | 133,004 | +0.06(+0.65%) |
Nov 26, 2004 | 9.235 | 9.235 | 9.235 | 9.235 | 3,873 | +0.00(+0.00%) |
Nov 24, 2004 | 9.040 | 9.235 | 9.040 | 9.235 | 60,691 | +0.19(+2.11%) |
Nov 23, 2004 | 8.942 | 9.061 | 8.933 | 9.044 | 71,021 | +0.13(+1.41%) |
Nov 22, 2004 | 8.724 | 8.919 | 8.724 | 8.919 | 183,365 | +0.13(+1.51%) |
Nov 19, 2004 | 8.754 | 8.875 | 8.754 | 8.786 | 49,069 | -0.15(-1.64%) |
Nov 18, 2004 | 8.821 | 8.933 | 8.821 | 8.933 | 49,069 | +0.18(+2.04%) |
Nov 17, 2004 | 8.628 | 8.800 | 8.596 | 8.754 | 67,147 | +0.10(+1.10%) |
Nov 16, 2004 | 8.533 | 8.677 | 8.529 | 8.659 | 51,652 | +0.09(+1.00%) |
Nov 15, 2004 | 8.445 | 8.591 | 8.445 | 8.573 | 113,634 | +0.02(+0.22%) |
Nov 12, 2004 | 8.459 | 8.554 | 8.459 | 8.554 | 37,447 | +0.03(+0.33%) |
Nov 11, 2004 | 8.375 | 8.536 | 8.364 | 8.526 | 126,547 | +0.15(+1.80%) |
Nov 10, 2004 | 8.375 | 8.385 | 8.364 | 8.375 | 68,439 | +0.00(+0.00%) |
Nov 09, 2004 | 8.375 | 8.375 | 8.299 | 8.375 | 51,652 | +0.05(+0.64%) |
Nov 08, 2004 | 8.308 | 8.364 | 8.308 | 8.322 | 10,330 | -0.07(-0.78%) |
Nov 05, 2004 | 8.457 | 8.457 | 8.308 | 8.387 | 19,369 | -0.03(-0.41%) |
Nov 04, 2004 | 8.247 | 8.422 | 8.247 | 8.422 | 28,408 | +0.06(+0.75%) |
Nov 03, 2004 | 8.364 | 8.368 | 8.329 | 8.359 | 30,991 | +0.06(+0.73%) |
Nov 02, 2004 | 8.340 | 8.364 | 8.294 | 8.299 | 42,613 | -0.05(-0.56%) |