Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.163 | 9.224 | 9.084 | 9.207 | 171,462 | +0.05(+0.57%) |
Jan 28, 2005 | 9.128 | 9.172 | 9.084 | 9.154 | 198,518 | +0.01(+0.10%) |
Jan 27, 2005 | 9.049 | 9.163 | 9.005 | 9.145 | 296,806 | +0.08(+0.87%) |
Jan 26, 2005 | 9.084 | 9.102 | 8.918 | 9.067 | 718,500 | -0.02(-0.19%) |
Jan 25, 2005 | 9.250 | 9.294 | 8.883 | 9.084 | 221,920 | -0.08(-0.86%) |
Jan 24, 2005 | 9.417 | 9.469 | 9.145 | 9.163 | 77,283 | -0.20(-2.15%) |
Jan 21, 2005 | 9.347 | 9.469 | 9.312 | 9.364 | 686,080 | +0.02(+0.19%) |
Jan 20, 2005 | 9.286 | 9.417 | 9.215 | 9.347 | 539,275 | -0.07(-0.74%) |
Jan 19, 2005 | 9.461 | 9.478 | 9.329 | 9.417 | 101,941 | -0.03(-0.28%) |
Jan 18, 2005 | 9.303 | 9.461 | 9.277 | 9.443 | 233,564 | +0.18(+1.99%) |
Jan 14, 2005 | 9.172 | 9.268 | 9.088 | 9.259 | 167,010 | +0.11(+1.15%) |
Jan 13, 2005 | 9.137 | 9.163 | 9.067 | 9.154 | 127,626 | -0.02(-0.19%) |
Jan 12, 2005 | 9.119 | 9.198 | 9.005 | 9.172 | 265,870 | +0.04(+0.48%) |
Jan 11, 2005 | 9.224 | 9.250 | 9.128 | 9.128 | 101,256 | -0.11(-1.14%) |
Jan 10, 2005 | 9.207 | 9.303 | 9.189 | 9.233 | 229,454 | +0.03(+0.29%) |
Jan 07, 2005 | 9.163 | 9.286 | 9.154 | 9.207 | 92,238 | +0.00(+0.00%) |
Jan 06, 2005 | 9.286 | 9.286 | 9.128 | 9.207 | 220,436 | -0.03(-0.28%) |
Jan 05, 2005 | 9.242 | 9.373 | 9.198 | 9.233 | 1,220,560 | -0.04(-0.47%) |
Jan 04, 2005 | 9.242 | 9.408 | 9.215 | 9.277 | 430,712 | +0.04(+0.38%) |
Jan 03, 2005 | 9.452 | 9.452 | 9.163 | 9.242 | 474,548 | -0.19(-2.04%) |
Dec 31, 2004 | 9.242 | 9.434 | 9.207 | 9.434 | 269,066 | +0.22(+2.38%) |
Dec 30, 2004 | 9.399 | 9.399 | 9.198 | 9.215 | 149,773 | -0.17(-1.77%) |
Dec 29, 2004 | 9.391 | 9.399 | 9.215 | 9.382 | 223,746 | +0.04(+0.47%) |
Dec 28, 2004 | 9.286 | 9.408 | 9.286 | 9.338 | 300,345 | +0.08(+0.85%) |
Dec 27, 2004 | 9.233 | 9.303 | 9.207 | 9.259 | 169,179 | -0.06(-0.66%) |
Dec 23, 2004 | 9.294 | 9.636 | 9.259 | 9.321 | 1,028,777 | +0.23(+2.50%) |
Dec 22, 2004 | 8.909 | 9.163 | 8.786 | 9.093 | 572,722 | +0.15(+1.67%) |
Dec 21, 2004 | 8.935 | 9.014 | 8.891 | 8.944 | 176,600 | -0.04(-0.49%) |
Dec 20, 2004 | 9.128 | 9.154 | 8.961 | 8.988 | 512,334 | -0.12(-1.35%) |
Dec 17, 2004 | 9.163 | 9.189 | 9.058 | 9.110 | 282,879 | -0.04(-0.48%) |
Dec 16, 2004 | 9.242 | 9.242 | 9.049 | 9.154 | 332,766 | -0.04(-0.38%) |
Dec 15, 2004 | 8.935 | 9.198 | 8.891 | 9.189 | 1,344,420 | +0.30(+3.35%) |
Dec 14, 2004 | 9.005 | 9.005 | 8.865 | 8.891 | 429,684 | -0.03(-0.29%) |
Dec 13, 2004 | 9.198 | 9.198 | 8.760 | 8.918 | 755,373 | -0.14(-1.55%) |
Dec 10, 2004 | 8.786 | 9.119 | 8.760 | 9.058 | 1,456,521 | +0.27(+3.09%) |
Dec 09, 2004 | 8.690 | 8.821 | 8.690 | 8.786 | 267,126 | +0.04(+0.50%) |
Dec 08, 2004 | 8.646 | 8.742 | 8.646 | 8.742 | 719,984 | +0.09(+1.01%) |
Dec 07, 2004 | 8.777 | 8.777 | 8.629 | 8.655 | 910,968 | -0.11(-1.30%) |
Dec 06, 2004 | 8.760 | 8.786 | 8.558 | 8.769 | 335,962 | +0.02(+0.20%) |
Dec 03, 2004 | 8.611 | 8.769 | 8.585 | 8.751 | 3,148,777 | +0.18(+2.04%) |
Dec 02, 2004 | 8.523 | 8.655 | 8.497 | 8.576 | 3,788,281 | +0.11(+1.35%) |
Dec 01, 2004 | 8.593 | 8.593 | 8.410 | 8.462 | 6,833,290 | -0.13(-1.53%) |
Nov 30, 2004 | 8.804 | 8.821 | 8.585 | 8.593 | 2,668,977 | -0.60(-6.57%) |
Nov 29, 2004 | 9.023 | 9.198 | 8.996 | 9.198 | 327,628 | +0.22(+2.44%) |
Nov 26, 2004 | 9.084 | 9.110 | 8.979 | 8.979 | 10,959 | -0.07(-0.77%) |
Nov 24, 2004 | 9.075 | 9.110 | 8.935 | 9.049 | 107,649 | -0.06(-0.67%) |
Nov 23, 2004 | 9.189 | 9.189 | 8.891 | 9.110 | 111,530 | -0.08(-0.86%) |
Nov 22, 2004 | 8.777 | 9.242 | 8.777 | 9.189 | 139,841 | +0.37(+4.17%) |
Nov 19, 2004 | 8.830 | 9.023 | 8.760 | 8.821 | 139,156 | -0.05(-0.59%) |
Nov 18, 2004 | 8.874 | 8.883 | 8.760 | 8.874 | 59,361 | +0.04(+0.40%) |
Nov 17, 2004 | 8.961 | 9.137 | 8.804 | 8.839 | 70,891 | -0.06(-0.69%) |
Nov 16, 2004 | 9.128 | 9.154 | 8.891 | 8.900 | 59,133 | -0.32(-3.42%) |
Nov 15, 2004 | 9.067 | 9.215 | 8.935 | 9.215 | 76,370 | +0.19(+2.14%) |
Nov 12, 2004 | 9.154 | 9.154 | 8.979 | 9.023 | 62,329 | -0.11(-1.25%) |
Nov 11, 2004 | 9.137 | 9.137 | 8.953 | 9.137 | 71,119 | +0.01(+0.10%) |
Nov 10, 2004 | 8.961 | 9.242 | 8.865 | 9.128 | 48,059 | +0.21(+2.36%) |
Nov 09, 2004 | 9.005 | 9.005 | 8.891 | 8.918 | 59,018 | -0.09(-0.97%) |
Nov 08, 2004 | 9.163 | 9.180 | 8.664 | 9.005 | 160,960 | -0.23(-2.47%) |
Nov 05, 2004 | 8.961 | 9.382 | 8.944 | 9.233 | 389,730 | +0.33(+3.74%) |
Nov 04, 2004 | 8.760 | 8.935 | 8.760 | 8.900 | 242,354 | +0.10(+1.09%) |
Nov 03, 2004 | 8.760 | 8.935 | 8.681 | 8.804 | 107,991 | +0.06(+0.70%) |
Nov 02, 2004 | 8.629 | 8.760 | 8.602 | 8.742 | 63,128 | +0.16(+1.84%) |