Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.070 | 9.070 | 8.904 | 8.970 | 589,200 | -0.15(-1.68%) |
Jan 28, 2005 | 9.132 | 9.145 | 9.078 | 9.124 | 393,763 | -0.01(-0.09%) |
Jan 27, 2005 | 9.116 | 9.199 | 9.053 | 9.132 | 398,095 | -0.05(-0.59%) |
Jan 26, 2005 | 9.307 | 9.307 | 9.161 | 9.186 | 275,826 | -0.12(-1.34%) |
Jan 25, 2005 | 9.257 | 9.452 | 9.257 | 9.311 | 168,961 | +0.03(+0.36%) |
Jan 24, 2005 | 9.294 | 9.307 | 9.207 | 9.278 | 237,316 | -0.02(-0.18%) |
Jan 21, 2005 | 9.261 | 9.390 | 9.232 | 9.294 | 396,651 | +0.03(+0.31%) |
Jan 20, 2005 | 9.327 | 9.361 | 9.211 | 9.265 | 286,416 | -0.13(-1.37%) |
Jan 19, 2005 | 9.436 | 9.568 | 9.382 | 9.394 | 608,936 | -0.04(-0.44%) |
Jan 18, 2005 | 9.411 | 9.514 | 9.319 | 9.436 | 946,860 | +0.02(+0.26%) |
Jan 14, 2005 | 9.307 | 9.452 | 9.307 | 9.411 | 616,157 | +0.06(+0.67%) |
Jan 13, 2005 | 9.182 | 9.431 | 9.182 | 9.348 | 1,027,731 | +0.14(+1.53%) |
Jan 12, 2005 | 9.286 | 9.294 | 9.153 | 9.207 | 323,482 | -0.06(-0.67%) |
Jan 11, 2005 | 9.344 | 9.344 | 9.224 | 9.269 | 617,120 | -0.07(-0.80%) |
Jan 10, 2005 | 9.307 | 9.456 | 9.294 | 9.344 | 478,484 | +0.11(+1.22%) |
Jan 07, 2005 | 9.286 | 9.315 | 9.153 | 9.232 | 318,187 | -0.09(-0.98%) |
Jan 06, 2005 | 9.149 | 9.377 | 9.149 | 9.323 | 286,416 | +0.15(+1.63%) |
Jan 05, 2005 | 9.348 | 9.431 | 9.124 | 9.174 | 271,975 | -0.19(-2.00%) |
Jan 04, 2005 | 9.452 | 9.610 | 9.348 | 9.361 | 243,093 | -0.12(-1.31%) |
Jan 03, 2005 | 9.668 | 9.697 | 9.423 | 9.485 | 1,032,063 | -0.22(-2.23%) |
Dec 31, 2004 | 9.693 | 9.751 | 9.689 | 9.701 | 83,277 | -0.02(-0.21%) |
Dec 30, 2004 | 9.598 | 9.789 | 9.556 | 9.722 | 205,546 | +0.08(+0.86%) |
Dec 29, 2004 | 9.598 | 9.743 | 9.564 | 9.639 | 259,941 | +0.02(+0.22%) |
Dec 28, 2004 | 9.556 | 9.660 | 9.556 | 9.618 | 305,190 | +0.06(+0.65%) |
Dec 27, 2004 | 9.672 | 9.826 | 9.477 | 9.556 | 473,189 | -0.16(-1.63%) |
Dec 23, 2004 | 9.743 | 10.05 | 9.701 | 9.714 | 397,614 | -0.05(-0.51%) |
Dec 22, 2004 | 9.556 | 9.793 | 9.556 | 9.764 | 282,084 | +0.12(+1.25%) |
Dec 21, 2004 | 9.598 | 9.701 | 9.535 | 9.643 | 418,794 | +0.09(+0.91%) |
Dec 20, 2004 | 9.785 | 9.785 | 9.460 | 9.556 | 754,311 | -0.23(-2.34%) |
Dec 17, 2004 | 9.577 | 9.805 | 9.556 | 9.785 | 267,162 | +0.16(+1.68%) |
Dec 16, 2004 | 9.701 | 9.793 | 9.614 | 9.622 | 242,612 | -0.12(-1.28%) |
Dec 15, 2004 | 9.357 | 9.768 | 9.357 | 9.747 | 310,004 | +0.38(+4.04%) |
Dec 14, 2004 | 9.411 | 9.481 | 9.348 | 9.369 | 156,446 | -0.09(-0.92%) |
Dec 13, 2004 | 9.327 | 9.502 | 9.327 | 9.456 | 213,248 | +0.11(+1.16%) |
Dec 10, 2004 | 9.153 | 9.386 | 9.128 | 9.348 | 392,319 | +0.19(+2.04%) |
Dec 09, 2004 | 9.190 | 9.265 | 9.099 | 9.161 | 210,841 | +0.01(+0.14%) |
Dec 08, 2004 | 9.099 | 9.215 | 9.057 | 9.149 | 361,511 | +0.03(+0.32%) |
Dec 07, 2004 | 9.327 | 9.465 | 9.078 | 9.120 | 383,172 | -0.31(-3.30%) |
Dec 06, 2004 | 9.681 | 9.764 | 9.431 | 9.431 | 280,640 | -0.15(-1.56%) |
Dec 03, 2004 | 9.249 | 9.660 | 9.249 | 9.581 | 751,904 | +0.29(+3.08%) |
Dec 02, 2004 | 9.390 | 9.415 | 9.215 | 9.294 | 872,729 | -0.19(-2.01%) |
Dec 01, 2004 | 9.764 | 9.789 | 9.469 | 9.485 | 333,110 | -0.30(-3.06%) |
Nov 30, 2004 | 9.930 | 10.01 | 9.768 | 9.785 | 349,476 | -0.19(-1.88%) |
Nov 29, 2004 | 10.08 | 10.13 | 9.805 | 9.971 | 392,800 | -0.14(-1.40%) |
Nov 26, 2004 | 10.16 | 10.17 | 10.09 | 10.11 | 95,793 | +0.06(+0.58%) |
Nov 24, 2004 | 10.08 | 10.18 | 9.996 | 10.05 | 439,974 | +0.00(+0.00%) |
Nov 23, 2004 | 9.805 | 10.14 | 9.805 | 10.05 | 582,461 | +0.21(+2.11%) |
Nov 22, 2004 | 9.780 | 9.922 | 9.722 | 9.847 | 481,373 | +0.05(+0.47%) |
Nov 19, 2004 | 9.743 | 9.843 | 9.722 | 9.801 | 441,900 | +0.10(+1.03%) |
Nov 18, 2004 | 9.897 | 9.922 | 9.701 | 9.701 | 545,395 | -0.20(-1.97%) |
Nov 17, 2004 | 9.805 | 9.942 | 9.764 | 9.897 | 455,378 | +0.03(+0.29%) |
Nov 16, 2004 | 9.556 | 9.868 | 9.556 | 9.868 | 1,640,519 | +0.27(+2.81%) |
Nov 15, 2004 | 9.980 | 9.980 | 9.473 | 9.598 | 573,315 | -0.37(-3.71%) |
Nov 12, 2004 | 10.03 | 10.03 | 9.897 | 9.967 | 199,288 | +0.00(+0.04%) |
Nov 11, 2004 | 9.909 | 9.992 | 9.888 | 9.963 | 281,603 | +0.02(+0.21%) |
Nov 10, 2004 | 9.976 | 10.06 | 9.930 | 9.942 | 594,495 | +0.01(+0.08%) |
Nov 09, 2004 | 9.926 | 10.05 | 9.913 | 9.934 | 694,621 | +0.01(+0.13%) |
Nov 08, 2004 | 10.01 | 10.09 | 9.751 | 9.922 | 554,541 | -0.14(-1.40%) |
Nov 05, 2004 | 10.01 | 10.30 | 10.01 | 10.06 | 1,132,670 | +0.05(+0.50%) |
Nov 04, 2004 | 9.992 | 10.09 | 9.847 | 10.01 | 459,229 | -0.04(-0.41%) |
Nov 03, 2004 | 10.18 | 10.18 | 9.976 | 10.05 | 770,678 | +0.18(+1.85%) |
Nov 02, 2004 | 10.13 | 10.13 | 9.805 | 9.872 | 594,977 | -0.24(-2.38%) |