Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.723 | 9.874 | 9.723 | 9.874 | 292,944 | +0.27(+2.85%) |
Jan 28, 2005 | 9.701 | 9.740 | 9.511 | 9.600 | 265,386 | -0.10(-0.98%) |
Jan 27, 2005 | 9.695 | 9.846 | 9.600 | 9.695 | 361,483 | +0.01(+0.06%) |
Jan 26, 2005 | 9.612 | 9.690 | 9.477 | 9.690 | 387,431 | +0.09(+0.93%) |
Jan 25, 2005 | 9.584 | 9.718 | 9.539 | 9.600 | 256,438 | -0.04(-0.46%) |
Jan 24, 2005 | 9.634 | 9.712 | 9.561 | 9.645 | 320,324 | +0.01(+0.06%) |
Jan 21, 2005 | 9.617 | 9.639 | 9.522 | 9.639 | 257,691 | +0.02(+0.23%) |
Jan 20, 2005 | 9.522 | 9.628 | 9.444 | 9.617 | 431,274 | +0.04(+0.47%) |
Jan 19, 2005 | 9.500 | 9.600 | 9.500 | 9.572 | 239,974 | +0.02(+0.18%) |
Jan 18, 2005 | 9.455 | 9.600 | 9.377 | 9.556 | 138,866 | +0.10(+1.00%) |
Jan 14, 2005 | 9.360 | 9.494 | 9.354 | 9.461 | 138,687 | +0.14(+1.50%) |
Jan 13, 2005 | 9.321 | 9.410 | 9.287 | 9.321 | 323,903 | -0.04(-0.42%) |
Jan 12, 2005 | 9.388 | 9.416 | 9.315 | 9.360 | 313,345 | -0.04(-0.48%) |
Jan 11, 2005 | 9.410 | 9.477 | 9.287 | 9.405 | 326,050 | -0.01(-0.12%) |
Jan 10, 2005 | 9.405 | 9.556 | 9.343 | 9.416 | 185,752 | +0.00(+0.00%) |
Jan 07, 2005 | 9.500 | 9.595 | 9.371 | 9.416 | 300,997 | -0.09(-0.94%) |
Jan 06, 2005 | 9.438 | 9.567 | 9.354 | 9.505 | 451,496 | +0.08(+0.83%) |
Jan 05, 2005 | 9.600 | 9.651 | 9.338 | 9.427 | 512,160 | -0.23(-2.43%) |
Jan 04, 2005 | 9.807 | 9.807 | 9.656 | 9.662 | 415,884 | -0.12(-1.20%) |
Jan 03, 2005 | 9.807 | 9.880 | 9.701 | 9.779 | 671,249 | -0.10(-0.96%) |
Dec 31, 2004 | 9.947 | 9.986 | 9.852 | 9.874 | 268,786 | -0.10(-0.95%) |
Dec 30, 2004 | 9.863 | 9.986 | 9.863 | 9.969 | 270,575 | +0.08(+0.79%) |
Dec 29, 2004 | 9.779 | 9.908 | 9.768 | 9.891 | 168,393 | +0.06(+0.57%) |
Dec 28, 2004 | 9.656 | 9.846 | 9.656 | 9.835 | 155,330 | +0.20(+2.03%) |
Dec 27, 2004 | 9.891 | 9.924 | 9.639 | 9.639 | 187,541 | -0.20(-1.99%) |
Dec 23, 2004 | 9.919 | 9.947 | 9.824 | 9.835 | 83,749 | -0.06(-0.56%) |
Dec 22, 2004 | 9.818 | 9.975 | 9.818 | 9.891 | 99,855 | +0.01(+0.11%) |
Dec 21, 2004 | 9.690 | 9.924 | 9.690 | 9.880 | 235,322 | +0.19(+1.96%) |
Dec 20, 2004 | 9.885 | 9.885 | 9.684 | 9.690 | 243,911 | -0.23(-2.31%) |
Dec 17, 2004 | 9.779 | 9.919 | 9.718 | 9.919 | 278,270 | +0.14(+1.43%) |
Dec 16, 2004 | 9.880 | 9.891 | 9.690 | 9.779 | 263,775 | -0.15(-1.46%) |
Dec 15, 2004 | 9.779 | 9.924 | 9.723 | 9.924 | 248,385 | +0.15(+1.49%) |
Dec 14, 2004 | 9.679 | 9.779 | 9.612 | 9.779 | 219,216 | +0.10(+1.04%) |
Dec 13, 2004 | 9.472 | 9.679 | 9.388 | 9.679 | 345,198 | +0.21(+2.18%) |
Dec 10, 2004 | 9.522 | 9.533 | 9.410 | 9.472 | 295,092 | -0.06(-0.59%) |
Dec 09, 2004 | 9.707 | 9.740 | 9.483 | 9.528 | 409,800 | -0.21(-2.12%) |
Dec 08, 2004 | 9.656 | 9.746 | 9.651 | 9.734 | 254,648 | +0.11(+1.10%) |
Dec 07, 2004 | 9.824 | 9.857 | 9.623 | 9.628 | 266,638 | -0.18(-1.88%) |
Dec 06, 2004 | 9.891 | 9.896 | 9.743 | 9.813 | 279,702 | -0.11(-1.07%) |
Dec 03, 2004 | 9.885 | 9.986 | 9.869 | 9.919 | 348,240 | +0.03(+0.28%) |
Dec 02, 2004 | 9.919 | 9.975 | 9.863 | 9.891 | 246,596 | -0.11(-1.12%) |
Dec 01, 2004 | 9.958 | 10.08 | 9.924 | 10.00 | 306,008 | +0.06(+0.56%) |
Nov 30, 2004 | 10.14 | 10.14 | 9.947 | 9.947 | 368,999 | -0.17(-1.66%) |
Nov 29, 2004 | 10.14 | 10.20 | 10.03 | 10.11 | 297,597 | -0.04(-0.39%) |
Nov 26, 2004 | 10.17 | 10.22 | 10.15 | 10.15 | 61,022 | +0.03(+0.28%) |
Nov 24, 2004 | 10.09 | 10.22 | 10.09 | 10.13 | 233,890 | +0.01(+0.11%) |
Nov 23, 2004 | 10.03 | 10.11 | 9.980 | 10.11 | 219,932 | +0.02(+0.22%) |
Nov 22, 2004 | 9.975 | 10.11 | 9.975 | 10.09 | 223,869 | +0.09(+0.89%) |
Nov 19, 2004 | 10.00 | 10.05 | 9.975 | 10.00 | 160,877 | -0.06(-0.56%) |
Nov 18, 2004 | 9.947 | 10.07 | 9.941 | 10.06 | 354,146 | +0.08(+0.84%) |
Nov 17, 2004 | 10.05 | 10.20 | 9.924 | 9.975 | 303,681 | -0.03(-0.28%) |
Nov 16, 2004 | 10.11 | 10.15 | 9.958 | 10.00 | 298,671 | -0.01(-0.06%) |
Nov 15, 2004 | 10.09 | 10.17 | 9.919 | 10.01 | 335,356 | -0.21(-2.02%) |
Nov 12, 2004 | 10.05 | 10.21 | 10.01 | 10.21 | 189,689 | +0.15(+1.44%) |
Nov 11, 2004 | 10.06 | 10.14 | 10.05 | 10.07 | 291,691 | -0.01(-0.11%) |
Nov 10, 2004 | 10.05 | 10.27 | 9.969 | 10.08 | 252,501 | +0.08(+0.78%) |
Nov 09, 2004 | 9.964 | 10.08 | 9.964 | 10.00 | 414,274 | -0.05(-0.50%) |
Nov 08, 2004 | 10.05 | 10.11 | 10.00 | 10.05 | 234,606 | +0.07(+0.73%) |
Nov 05, 2004 | 10.08 | 10.10 | 9.980 | 9.980 | 368,462 | -0.09(-0.94%) |
Nov 04, 2004 | 9.986 | 10.17 | 9.952 | 10.08 | 409,979 | +0.03(+0.33%) |
Nov 03, 2004 | 9.852 | 10.10 | 9.852 | 10.04 | 320,682 | +0.19(+1.93%) |
Nov 02, 2004 | 9.980 | 10.05 | 9.813 | 9.852 | 365,778 | -0.20(-2.00%) |