Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.617 | 8.908 | 8.566 | 8.749 | 291,682 | +0.18(+2.08%) |
Jan 28, 2005 | 8.547 | 8.589 | 8.481 | 8.570 | 350,274 | +0.02(+0.27%) |
Jan 27, 2005 | 8.566 | 8.603 | 8.472 | 8.547 | 293,600 | -0.06(-0.65%) |
Jan 26, 2005 | 8.566 | 8.627 | 8.448 | 8.603 | 289,126 | +0.13(+1.55%) |
Jan 25, 2005 | 8.636 | 8.767 | 8.453 | 8.472 | 475,342 | -0.08(-0.99%) |
Jan 24, 2005 | 8.918 | 8.941 | 8.556 | 8.556 | 644,514 | -0.33(-3.70%) |
Jan 21, 2005 | 8.781 | 8.993 | 8.781 | 8.885 | 448,709 | +0.11(+1.23%) |
Jan 20, 2005 | 8.824 | 8.918 | 8.767 | 8.777 | 333,229 | -0.13(-1.42%) |
Jan 19, 2005 | 9.171 | 9.223 | 8.866 | 8.903 | 279,538 | -0.27(-2.92%) |
Jan 18, 2005 | 8.918 | 9.246 | 8.861 | 9.171 | 505,171 | +0.25(+2.84%) |
Jan 14, 2005 | 8.777 | 8.979 | 8.730 | 8.918 | 325,346 | +0.07(+0.80%) |
Jan 13, 2005 | 8.894 | 8.918 | 8.777 | 8.847 | 434,647 | -0.09(-1.00%) |
Jan 12, 2005 | 8.988 | 8.988 | 8.683 | 8.936 | 326,625 | -0.03(-0.31%) |
Jan 11, 2005 | 9.138 | 9.143 | 8.824 | 8.964 | 350,701 | -0.23(-2.45%) |
Jan 10, 2005 | 9.166 | 9.317 | 9.068 | 9.190 | 564,189 | +0.12(+1.29%) |
Jan 07, 2005 | 9.293 | 9.363 | 9.072 | 9.072 | 461,706 | -0.25(-2.72%) |
Jan 06, 2005 | 9.265 | 9.523 | 9.265 | 9.326 | 371,368 | +0.06(+0.66%) |
Jan 05, 2005 | 9.434 | 9.720 | 9.265 | 9.265 | 638,548 | -0.22(-2.28%) |
Jan 04, 2005 | 9.786 | 9.837 | 9.462 | 9.481 | 487,487 | -0.31(-3.12%) |
Jan 03, 2005 | 9.974 | 10.11 | 9.744 | 9.786 | 781,513 | -0.22(-2.20%) |
Dec 31, 2004 | 10.09 | 10.09 | 9.950 | 10.01 | 206,883 | -0.08(-0.84%) |
Dec 30, 2004 | 9.988 | 10.14 | 9.988 | 10.09 | 638,122 | +0.08(+0.75%) |
Dec 29, 2004 | 9.927 | 10.03 | 9.870 | 10.02 | 466,607 | +0.06(+0.57%) |
Dec 28, 2004 | 9.753 | 9.974 | 9.617 | 9.960 | 561,633 | +0.21(+2.17%) |
Dec 27, 2004 | 9.739 | 9.795 | 9.593 | 9.748 | 186,003 | +0.02(+0.24%) |
Dec 23, 2004 | 9.786 | 9.842 | 9.715 | 9.725 | 186,429 | -0.06(-0.62%) |
Dec 22, 2004 | 9.856 | 9.880 | 9.622 | 9.786 | 326,625 | -0.05(-0.48%) |
Dec 21, 2004 | 9.570 | 9.833 | 9.551 | 9.833 | 731,657 | +0.32(+3.35%) |
Dec 20, 2004 | 9.457 | 9.514 | 9.368 | 9.514 | 514,120 | +0.05(+0.55%) |
Dec 17, 2004 | 9.265 | 9.556 | 9.241 | 9.462 | 772,991 | +0.20(+2.13%) |
Dec 16, 2004 | 9.387 | 9.410 | 9.265 | 9.265 | 313,202 | -0.12(-1.30%) |
Dec 15, 2004 | 9.363 | 9.467 | 9.293 | 9.387 | 429,747 | +0.02(+0.20%) |
Dec 14, 2004 | 9.082 | 9.448 | 8.974 | 9.368 | 1,070,426 | +0.31(+3.42%) |
Dec 13, 2004 | 8.964 | 9.077 | 8.922 | 9.058 | 809,851 | +0.07(+0.78%) |
Dec 10, 2004 | 9.091 | 9.119 | 8.908 | 8.988 | 447,644 | -0.13(-1.44%) |
Dec 09, 2004 | 9.058 | 9.152 | 8.894 | 9.119 | 493,666 | +0.00(+0.00%) |
Dec 08, 2004 | 9.124 | 9.199 | 9.011 | 9.119 | 326,198 | -0.03(-0.36%) |
Dec 07, 2004 | 9.255 | 9.349 | 9.063 | 9.152 | 411,210 | -0.10(-1.12%) |
Dec 06, 2004 | 9.373 | 9.373 | 9.223 | 9.255 | 464,263 | -0.12(-1.25%) |
Dec 03, 2004 | 9.645 | 9.645 | 9.359 | 9.373 | 360,075 | -0.31(-3.15%) |
Dec 02, 2004 | 9.528 | 9.687 | 9.457 | 9.678 | 604,458 | +0.14(+1.43%) |
Dec 01, 2004 | 9.551 | 9.837 | 9.298 | 9.542 | 1,080,866 | -0.11(-1.17%) |
Nov 30, 2004 | 9.997 | 10.03 | 9.654 | 9.654 | 1,315,874 | -0.34(-3.43%) |
Nov 29, 2004 | 10.19 | 10.21 | 9.978 | 9.997 | 528,608 | -0.23(-2.25%) |
Nov 26, 2004 | 10.16 | 10.29 | 10.16 | 10.23 | 91,190 | +0.09(+0.88%) |
Nov 24, 2004 | 10.11 | 10.21 | 9.997 | 10.14 | 416,750 | +0.04(+0.42%) |
Nov 23, 2004 | 10.20 | 10.23 | 9.927 | 10.10 | 1,013,539 | -0.11(-1.10%) |
Nov 22, 2004 | 9.997 | 10.21 | 9.960 | 10.21 | 1,122,200 | +0.23(+2.35%) |
Nov 19, 2004 | 10.14 | 10.14 | 9.945 | 9.974 | 771,925 | -0.21(-2.07%) |
Nov 18, 2004 | 10.47 | 10.51 | 10.14 | 10.18 | 675,834 | -0.32(-3.04%) |
Nov 17, 2004 | 10.44 | 10.65 | 10.34 | 10.50 | 616,177 | +0.12(+1.13%) |
Nov 16, 2004 | 10.45 | 10.48 | 10.33 | 10.39 | 539,687 | -0.07(-0.63%) |
Nov 15, 2004 | 10.33 | 10.45 | 10.31 | 10.45 | 569,729 | +0.17(+1.64%) |
Nov 12, 2004 | 10.23 | 10.30 | 10.20 | 10.28 | 535,000 | +0.05(+0.46%) |
Nov 11, 2004 | 10.07 | 10.31 | 10.07 | 10.24 | 533,295 | +0.17(+1.68%) |
Nov 10, 2004 | 9.931 | 10.11 | 9.894 | 10.07 | 409,719 | +0.10(+1.04%) |
Nov 09, 2004 | 9.856 | 9.983 | 9.791 | 9.964 | 375,842 | +0.08(+0.81%) |
Nov 08, 2004 | 9.814 | 9.917 | 9.669 | 9.884 | 265,049 | +0.08(+0.77%) |
Nov 05, 2004 | 9.720 | 9.889 | 9.584 | 9.809 | 398,214 | +0.18(+1.90%) |
Nov 04, 2004 | 9.504 | 9.626 | 9.415 | 9.626 | 292,535 | +0.10(+1.08%) |
Nov 03, 2004 | 9.537 | 9.598 | 9.392 | 9.523 | 285,503 | +0.00(+0.05%) |
Nov 02, 2004 | 9.532 | 9.579 | 9.434 | 9.518 | 302,975 | -0.01(-0.15%) |