Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.717 | 9.868 | 9.717 | 9.868 | 293,119 | +0.27(+2.85%) |
Jan 28, 2005 | 9.695 | 9.734 | 9.505 | 9.595 | 265,544 | -0.09(-0.98%) |
Jan 27, 2005 | 9.690 | 9.840 | 9.595 | 9.690 | 361,698 | +0.01(+0.06%) |
Jan 26, 2005 | 9.606 | 9.684 | 9.472 | 9.684 | 387,662 | +0.09(+0.93%) |
Jan 25, 2005 | 9.578 | 9.712 | 9.533 | 9.595 | 256,591 | -0.04(-0.46%) |
Jan 24, 2005 | 9.628 | 9.706 | 9.556 | 9.639 | 320,515 | +0.01(+0.06%) |
Jan 21, 2005 | 9.611 | 9.634 | 9.516 | 9.634 | 257,844 | +0.02(+0.23%) |
Jan 20, 2005 | 9.516 | 9.623 | 9.438 | 9.611 | 431,531 | +0.04(+0.47%) |
Jan 19, 2005 | 9.494 | 9.595 | 9.494 | 9.567 | 240,117 | +0.02(+0.18%) |
Jan 18, 2005 | 9.449 | 9.595 | 9.371 | 9.550 | 138,949 | +0.09(+1.00%) |
Jan 14, 2005 | 9.354 | 9.489 | 9.349 | 9.455 | 138,770 | +0.14(+1.50%) |
Jan 13, 2005 | 9.315 | 9.405 | 9.282 | 9.315 | 324,096 | -0.04(-0.42%) |
Jan 12, 2005 | 9.382 | 9.410 | 9.310 | 9.354 | 313,531 | -0.04(-0.48%) |
Jan 11, 2005 | 9.405 | 9.472 | 9.282 | 9.399 | 326,245 | -0.01(-0.12%) |
Jan 10, 2005 | 9.399 | 9.550 | 9.338 | 9.410 | 185,863 | +0.00(+0.00%) |
Jan 07, 2005 | 9.494 | 9.589 | 9.366 | 9.410 | 301,176 | -0.09(-0.94%) |
Jan 06, 2005 | 9.433 | 9.561 | 9.349 | 9.500 | 451,765 | +0.08(+0.83%) |
Jan 05, 2005 | 9.595 | 9.645 | 9.332 | 9.421 | 512,466 | -0.23(-2.43%) |
Jan 04, 2005 | 9.801 | 9.801 | 9.650 | 9.656 | 416,132 | -0.12(-1.20%) |
Jan 03, 2005 | 9.801 | 9.874 | 9.695 | 9.773 | 671,649 | -0.09(-0.96%) |
Dec 31, 2004 | 9.941 | 9.980 | 9.846 | 9.868 | 268,946 | -0.09(-0.95%) |
Dec 30, 2004 | 9.857 | 9.980 | 9.857 | 9.963 | 270,736 | +0.08(+0.79%) |
Dec 29, 2004 | 9.773 | 9.902 | 9.762 | 9.885 | 168,494 | +0.06(+0.57%) |
Dec 28, 2004 | 9.650 | 9.840 | 9.650 | 9.829 | 155,423 | +0.20(+2.03%) |
Dec 27, 2004 | 9.885 | 9.919 | 9.634 | 9.634 | 187,653 | -0.20(-1.99%) |
Dec 23, 2004 | 9.913 | 9.941 | 9.818 | 9.829 | 83,799 | -0.06(-0.56%) |
Dec 22, 2004 | 9.812 | 9.969 | 9.812 | 9.885 | 99,914 | +0.01(+0.11%) |
Dec 21, 2004 | 9.684 | 9.919 | 9.684 | 9.874 | 235,462 | +0.19(+1.96%) |
Dec 20, 2004 | 9.879 | 9.879 | 9.678 | 9.684 | 244,057 | -0.23(-2.31%) |
Dec 17, 2004 | 9.773 | 9.913 | 9.712 | 9.913 | 278,436 | +0.14(+1.43%) |
Dec 16, 2004 | 9.874 | 9.885 | 9.684 | 9.773 | 263,932 | -0.15(-1.46%) |
Dec 15, 2004 | 9.773 | 9.919 | 9.717 | 9.919 | 248,533 | +0.15(+1.49%) |
Dec 14, 2004 | 9.673 | 9.773 | 9.606 | 9.773 | 219,347 | +0.10(+1.04%) |
Dec 13, 2004 | 9.466 | 9.673 | 9.382 | 9.673 | 345,404 | +0.21(+2.18%) |
Dec 10, 2004 | 9.516 | 9.528 | 9.405 | 9.466 | 295,267 | -0.06(-0.59%) |
Dec 09, 2004 | 9.701 | 9.734 | 9.477 | 9.522 | 410,044 | -0.21(-2.12%) |
Dec 08, 2004 | 9.650 | 9.740 | 9.645 | 9.729 | 254,800 | +0.11(+1.10%) |
Dec 07, 2004 | 9.818 | 9.852 | 9.617 | 9.623 | 266,797 | -0.18(-1.88%) |
Dec 06, 2004 | 9.885 | 9.891 | 9.737 | 9.807 | 279,868 | -0.11(-1.07%) |
Dec 03, 2004 | 9.879 | 9.980 | 9.863 | 9.913 | 348,448 | +0.03(+0.28%) |
Dec 02, 2004 | 9.913 | 9.969 | 9.857 | 9.885 | 246,743 | -0.11(-1.12%) |
Dec 01, 2004 | 9.952 | 10.07 | 9.919 | 9.997 | 306,190 | +0.06(+0.56%) |
Nov 30, 2004 | 10.14 | 10.14 | 9.941 | 9.941 | 369,219 | -0.17(-1.66%) |
Nov 29, 2004 | 10.14 | 10.19 | 10.02 | 10.11 | 297,774 | -0.04(-0.39%) |
Nov 26, 2004 | 10.16 | 10.21 | 10.14 | 10.15 | 61,059 | +0.03(+0.28%) |
Nov 24, 2004 | 10.08 | 10.21 | 10.08 | 10.12 | 234,029 | +0.01(+0.11%) |
Nov 23, 2004 | 10.02 | 10.11 | 9.974 | 10.11 | 220,063 | +0.02(+0.22%) |
Nov 22, 2004 | 9.969 | 10.10 | 9.969 | 10.09 | 224,002 | +0.09(+0.89%) |
Nov 19, 2004 | 9.997 | 10.05 | 9.969 | 9.997 | 160,973 | -0.06(-0.56%) |
Nov 18, 2004 | 9.941 | 10.06 | 9.935 | 10.05 | 354,357 | +0.08(+0.84%) |
Nov 17, 2004 | 10.04 | 10.19 | 9.919 | 9.969 | 303,862 | -0.03(-0.28%) |
Nov 16, 2004 | 10.10 | 10.15 | 9.952 | 9.997 | 298,849 | -0.01(-0.06%) |
Nov 15, 2004 | 10.08 | 10.16 | 9.913 | 10.00 | 335,556 | -0.21(-2.02%) |
Nov 12, 2004 | 10.04 | 10.21 | 10.01 | 10.21 | 189,802 | +0.15(+1.44%) |
Nov 11, 2004 | 10.05 | 10.13 | 10.05 | 10.06 | 291,865 | -0.01(-0.11%) |
Nov 10, 2004 | 10.05 | 10.26 | 9.963 | 10.07 | 252,651 | +0.08(+0.78%) |
Nov 09, 2004 | 9.958 | 10.07 | 9.958 | 9.997 | 414,521 | -0.05(-0.50%) |
Nov 08, 2004 | 10.04 | 10.11 | 9.997 | 10.05 | 234,746 | +0.07(+0.73%) |
Nov 05, 2004 | 10.07 | 10.09 | 9.974 | 9.974 | 368,682 | -0.09(-0.94%) |
Nov 04, 2004 | 9.980 | 10.16 | 9.946 | 10.07 | 410,223 | +0.03(+0.33%) |
Nov 03, 2004 | 9.846 | 10.09 | 9.846 | 10.04 | 320,873 | +0.19(+1.93%) |
Nov 02, 2004 | 9.974 | 10.04 | 9.807 | 9.846 | 365,996 | -0.20(-2.00%) |