Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.498 | 9.548 | 9.448 | 9.510 | 16,730,233 | +0.05(+0.53%) |
Jan 28, 2005 | 9.498 | 9.529 | 9.342 | 9.460 | 21,833,382 | -0.01(-0.13%) |
Jan 27, 2005 | 9.523 | 9.548 | 9.342 | 9.473 | 54,326,624 | +0.55(+6.21%) |
Jan 26, 2005 | 8.801 | 9.037 | 8.801 | 8.919 | 33,795,944 | +0.19(+2.21%) |
Jan 25, 2005 | 8.695 | 8.751 | 8.664 | 8.726 | 21,454,846 | +0.06(+0.72%) |
Jan 24, 2005 | 8.745 | 8.788 | 8.664 | 8.664 | 26,338,360 | -0.14(-1.56%) |
Jan 21, 2005 | 8.720 | 8.869 | 8.676 | 8.801 | 29,173,674 | +0.02(+0.28%) |
Jan 20, 2005 | 8.819 | 8.900 | 8.745 | 8.776 | 43,511,236 | -0.27(-2.96%) |
Jan 19, 2005 | 9.286 | 9.292 | 9.043 | 9.043 | 32,301,084 | -0.32(-3.46%) |
Jan 18, 2005 | 9.261 | 9.398 | 9.224 | 9.367 | 15,625,317 | -0.12(-1.25%) |
Jan 14, 2005 | 9.386 | 9.492 | 9.348 | 9.485 | 22,293,536 | +0.12(+1.33%) |
Jan 13, 2005 | 9.479 | 9.479 | 9.348 | 9.361 | 15,765,420 | -0.19(-2.02%) |
Jan 12, 2005 | 9.485 | 9.573 | 9.423 | 9.554 | 16,519,758 | +0.11(+1.12%) |
Jan 11, 2005 | 9.579 | 9.597 | 9.417 | 9.448 | 15,678,177 | -0.19(-2.00%) |
Jan 10, 2005 | 9.629 | 9.741 | 9.585 | 9.641 | 28,156,966 | +0.15(+1.57%) |
Jan 07, 2005 | 9.741 | 9.753 | 9.423 | 9.492 | 29,188,938 | -0.20(-2.06%) |
Jan 06, 2005 | 9.635 | 9.759 | 9.635 | 9.691 | 19,624,512 | +0.03(+0.32%) |
Jan 05, 2005 | 9.535 | 9.709 | 9.529 | 9.660 | 21,663,234 | +0.00(+0.00%) |
Jan 04, 2005 | 9.803 | 9.815 | 9.529 | 9.660 | 16,041,127 | -0.04(-0.45%) |
Jan 03, 2005 | 9.927 | 9.934 | 9.691 | 9.703 | 14,829,848 | -0.05(-0.51%) |
Dec 31, 2004 | 9.778 | 9.828 | 9.728 | 9.753 | 7,881,103 | -0.06(-0.57%) |
Dec 30, 2004 | 9.784 | 9.840 | 9.753 | 9.809 | 10,701,315 | -0.01(-0.06%) |
Dec 29, 2004 | 9.828 | 9.890 | 9.809 | 9.815 | 8,669,503 | -0.08(-0.82%) |
Dec 28, 2004 | 9.896 | 9.927 | 9.815 | 9.896 | 10,765,421 | +0.08(+0.82%) |
Dec 27, 2004 | 9.902 | 9.921 | 9.815 | 9.815 | 10,841,578 | -0.04(-0.44%) |
Dec 23, 2004 | 9.896 | 9.927 | 9.834 | 9.859 | 11,323,262 | +0.11(+1.15%) |
Dec 22, 2004 | 9.722 | 9.809 | 9.716 | 9.747 | 15,311,371 | +0.06(+0.58%) |
Dec 21, 2004 | 9.647 | 9.709 | 9.591 | 9.691 | 18,127,406 | +0.21(+2.17%) |
Dec 20, 2004 | 9.479 | 9.585 | 9.429 | 9.485 | 19,974,610 | +0.06(+0.59%) |
Dec 17, 2004 | 9.342 | 9.436 | 9.255 | 9.429 | 24,189,582 | -0.01(-0.13%) |
Dec 16, 2004 | 9.604 | 9.610 | 9.355 | 9.442 | 29,392,666 | -0.34(-3.44%) |
Dec 15, 2004 | 9.840 | 9.877 | 9.697 | 9.778 | 13,010,922 | +0.06(+0.64%) |
Dec 14, 2004 | 9.622 | 9.753 | 9.573 | 9.716 | 13,851,860 | -0.01(-0.06%) |
Dec 13, 2004 | 9.672 | 9.753 | 9.573 | 9.722 | 16,851,860 | +0.07(+0.77%) |
Dec 10, 2004 | 9.772 | 9.821 | 9.604 | 9.647 | 21,844,788 | -0.26(-2.64%) |
Dec 09, 2004 | 9.790 | 9.934 | 9.666 | 9.909 | 20,680,908 | -0.12(-1.24%) |
Dec 08, 2004 | 10.03 | 10.06 | 9.927 | 10.03 | 15,310,729 | -0.06(-0.56%) |
Dec 07, 2004 | 10.24 | 10.29 | 10.05 | 10.09 | 17,028,434 | -0.06(-0.61%) |
Dec 06, 2004 | 10.19 | 10.34 | 10.10 | 10.15 | 17,692,958 | -0.04(-0.37%) |
Dec 03, 2004 | 10.33 | 10.37 | 10.15 | 10.19 | 16,343,183 | -0.22(-2.09%) |
Dec 02, 2004 | 10.36 | 10.43 | 10.34 | 10.41 | 13,862,625 | +0.11(+1.03%) |
Dec 01, 2004 | 10.13 | 10.32 | 10.12 | 10.30 | 13,198,904 | +0.24(+2.35%) |
Nov 30, 2004 | 10.26 | 10.29 | 10.05 | 10.06 | 13,795,787 | -0.17(-1.70%) |
Nov 29, 2004 | 10.30 | 10.34 | 10.21 | 10.24 | 12,656,488 | -0.01(-0.06%) |
Nov 26, 2004 | 10.21 | 10.28 | 10.19 | 10.24 | 4,121,946 | +0.02(+0.24%) |
Nov 24, 2004 | 10.14 | 10.23 | 10.07 | 10.22 | 9,970,434 | +0.13(+1.30%) |
Nov 23, 2004 | 10.23 | 10.25 | 10.04 | 10.09 | 12,244,534 | -0.15(-1.46%) |
Nov 22, 2004 | 10.12 | 10.24 | 10.10 | 10.24 | 12,254,817 | +0.04(+0.37%) |
Nov 19, 2004 | 10.41 | 10.43 | 10.15 | 10.20 | 13,071,333 | -0.29(-2.73%) |
Nov 18, 2004 | 10.39 | 10.52 | 10.34 | 10.49 | 12,770,723 | +0.12(+1.14%) |
Nov 17, 2004 | 10.31 | 10.43 | 10.27 | 10.37 | 15,871,782 | +0.20(+1.96%) |
Nov 16, 2004 | 10.21 | 10.22 | 10.10 | 10.17 | 11,873,069 | -0.07(-0.67%) |
Nov 15, 2004 | 10.26 | 10.31 | 10.19 | 10.24 | 12,020,723 | -0.11(-1.08%) |
Nov 12, 2004 | 10.32 | 10.37 | 10.25 | 10.35 | 18,748,228 | -0.05(-0.48%) |
Nov 11, 2004 | 10.24 | 10.41 | 10.24 | 10.40 | 21,275,862 | +0.28(+2.77%) |
Nov 10, 2004 | 10.16 | 10.18 | 10.08 | 10.12 | 13,223,808 | +0.04(+0.43%) |
Nov 09, 2004 | 10.05 | 10.10 | 9.977 | 10.08 | 17,771,204 | +0.09(+0.87%) |
Nov 08, 2004 | 10.02 | 10.10 | 9.921 | 9.990 | 15,245,819 | -0.12(-1.17%) |
Nov 05, 2004 | 10.08 | 10.15 | 9.971 | 10.11 | 17,699,866 | +0.07(+0.74%) |
Nov 04, 2004 | 9.834 | 10.11 | 9.718 | 10.03 | 37,536,624 | +0.21(+2.09%) |
Nov 03, 2004 | 9.896 | 9.927 | 9.747 | 9.828 | 27,236,658 | +0.13(+1.35%) |
Nov 02, 2004 | 9.709 | 9.803 | 9.678 | 9.697 | 17,496,460 | +0.02(+0.26%) |