Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.258 | 9.316 | 9.238 | 9.316 | 172,704 | +0.07(+0.77%) |
Jan 28, 2005 | 9.193 | 9.251 | 9.193 | 9.245 | 71,421 | +0.05(+0.57%) |
Jan 27, 2005 | 9.180 | 9.225 | 9.173 | 9.193 | 119,600 | +0.01(+0.14%) |
Jan 26, 2005 | 9.173 | 9.193 | 9.095 | 9.180 | 321,089 | -0.01(-0.07%) |
Jan 25, 2005 | 9.199 | 9.219 | 9.167 | 9.186 | 115,906 | -0.01(-0.14%) |
Jan 24, 2005 | 9.212 | 9.310 | 9.180 | 9.199 | 140,688 | -0.05(-0.56%) |
Jan 21, 2005 | 9.212 | 9.251 | 9.173 | 9.251 | 77,886 | +0.04(+0.42%) |
Jan 20, 2005 | 9.212 | 9.219 | 9.167 | 9.212 | 163,315 | +0.01(+0.07%) |
Jan 19, 2005 | 9.147 | 9.225 | 9.147 | 9.206 | 161,622 | +0.03(+0.35%) |
Jan 18, 2005 | 9.310 | 9.381 | 9.160 | 9.173 | 222,730 | -0.13(-1.40%) |
Jan 14, 2005 | 9.355 | 9.375 | 9.264 | 9.303 | 119,600 | -0.07(-0.76%) |
Jan 13, 2005 | 9.407 | 9.485 | 9.355 | 9.375 | 104,207 | -0.05(-0.48%) |
Jan 12, 2005 | 9.453 | 9.472 | 9.355 | 9.420 | 70,036 | -0.08(-0.82%) |
Jan 11, 2005 | 9.401 | 9.511 | 9.394 | 9.498 | 82,042 | -0.05(-0.48%) |
Jan 10, 2005 | 9.427 | 9.544 | 9.427 | 9.544 | 50,949 | +0.12(+1.24%) |
Jan 07, 2005 | 9.388 | 9.518 | 9.388 | 9.427 | 106,362 | +0.04(+0.42%) |
Jan 06, 2005 | 9.323 | 9.394 | 9.258 | 9.388 | 86,814 | +0.12(+1.33%) |
Jan 05, 2005 | 9.323 | 9.394 | 9.258 | 9.264 | 77,116 | -0.03(-0.28%) |
Jan 04, 2005 | 9.277 | 9.381 | 9.264 | 9.290 | 97,742 | +0.04(+0.42%) |
Jan 03, 2005 | 9.193 | 9.264 | 9.180 | 9.251 | 65,418 | +0.04(+0.42%) |
Dec 31, 2004 | 9.167 | 9.284 | 9.167 | 9.212 | 61,878 | +0.02(+0.21%) |
Dec 30, 2004 | 9.160 | 9.212 | 9.141 | 9.193 | 111,904 | +0.05(+0.57%) |
Dec 29, 2004 | 9.212 | 9.212 | 9.121 | 9.141 | 183,017 | +0.03(+0.29%) |
Dec 28, 2004 | 9.147 | 9.206 | 9.102 | 9.115 | 153,925 | -0.08(-0.85%) |
Dec 27, 2004 | 9.128 | 9.238 | 9.095 | 9.193 | 154,849 | +0.05(+0.50%) |
Dec 23, 2004 | 9.128 | 9.193 | 9.128 | 9.147 | 101,283 | +0.01(+0.07%) |
Dec 22, 2004 | 9.050 | 9.154 | 9.050 | 9.141 | 146,075 | +0.03(+0.29%) |
Dec 21, 2004 | 9.095 | 9.212 | 9.076 | 9.115 | 105,593 | +0.03(+0.29%) |
Dec 20, 2004 | 9.063 | 9.102 | 9.050 | 9.089 | 135,454 | +0.03(+0.29%) |
Dec 17, 2004 | 9.063 | 9.095 | 9.050 | 9.063 | 106,978 | -0.03(-0.36%) |
Dec 16, 2004 | 9.141 | 9.160 | 9.063 | 9.095 | 134,069 | -0.05(-0.50%) |
Dec 15, 2004 | 9.128 | 9.180 | 9.095 | 9.141 | 100,051 | +0.00(+0.00%) |
Dec 14, 2004 | 9.193 | 9.193 | 9.121 | 9.141 | 136,840 | -0.02(-0.21%) |
Dec 13, 2004 | 9.160 | 9.219 | 9.134 | 9.160 | 114,213 | -0.08(-0.84%) |
Dec 10, 2004 | 9.199 | 9.258 | 9.199 | 9.238 | 71,883 | +0.03(+0.35%) |
Dec 09, 2004 | 9.186 | 9.290 | 9.186 | 9.206 | 37,250 | +0.02(+0.21%) |
Dec 08, 2004 | 9.219 | 9.219 | 9.173 | 9.186 | 101,437 | +0.01(+0.14%) |
Dec 07, 2004 | 9.193 | 9.219 | 9.167 | 9.173 | 95,741 | -0.01(-0.14%) |
Dec 06, 2004 | 9.154 | 9.290 | 9.154 | 9.186 | 92,047 | +0.03(+0.28%) |
Dec 03, 2004 | 9.160 | 9.232 | 9.147 | 9.160 | 188,713 | +0.06(+0.71%) |
Dec 02, 2004 | 9.199 | 9.238 | 9.095 | 9.095 | 132,991 | -0.10(-1.13%) |
Dec 01, 2004 | 9.258 | 9.258 | 9.199 | 9.199 | 61,262 | -0.03(-0.28%) |
Nov 30, 2004 | 9.297 | 9.297 | 9.193 | 9.225 | 109,287 | +0.02(+0.21%) |
Nov 29, 2004 | 9.316 | 9.323 | 9.206 | 9.206 | 71,113 | -0.10(-1.05%) |
Nov 26, 2004 | 9.342 | 9.388 | 9.303 | 9.303 | 35,249 | -0.01(-0.14%) |
Nov 24, 2004 | 9.258 | 9.323 | 9.258 | 9.316 | 60,031 | +0.01(+0.07%) |
Nov 23, 2004 | 9.323 | 9.336 | 9.277 | 9.310 | 65,726 | +0.01(+0.07%) |
Nov 22, 2004 | 9.258 | 9.388 | 9.258 | 9.303 | 99,128 | +0.05(+0.49%) |
Nov 19, 2004 | 9.355 | 9.407 | 9.258 | 9.258 | 91,431 | -0.08(-0.84%) |
Nov 18, 2004 | 9.258 | 9.349 | 9.251 | 9.336 | 143,151 | +0.04(+0.42%) |
Nov 17, 2004 | 9.271 | 9.297 | 9.219 | 9.297 | 115,598 | +0.03(+0.35%) |
Nov 16, 2004 | 9.232 | 9.271 | 9.167 | 9.264 | 96,511 | +0.06(+0.71%) |
Nov 15, 2004 | 9.160 | 9.199 | 9.154 | 9.199 | 53,412 | +0.06(+0.64%) |
Nov 12, 2004 | 9.095 | 9.160 | 9.095 | 9.141 | 78,348 | +0.05(+0.50%) |
Nov 11, 2004 | 9.050 | 9.173 | 9.050 | 9.095 | 71,267 | +0.00(+0.00%) |
Nov 10, 2004 | 9.121 | 9.121 | 9.043 | 9.095 | 117,291 | +0.00(+0.00%) |
Nov 09, 2004 | 9.128 | 9.160 | 9.095 | 9.095 | 128,374 | +0.03(+0.36%) |
Nov 08, 2004 | 9.323 | 9.323 | 8.978 | 9.063 | 152,848 | -0.29(-3.06%) |
Nov 05, 2004 | 9.498 | 9.498 | 9.323 | 9.349 | 188,713 | -0.15(-1.57%) |
Nov 04, 2004 | 9.485 | 9.531 | 9.459 | 9.498 | 46,485 | +0.00(+0.00%) |
Nov 03, 2004 | 9.453 | 9.498 | 9.407 | 9.498 | 92,509 | +0.08(+0.90%) |
Nov 02, 2004 | 9.420 | 9.459 | 9.394 | 9.414 | 59,723 | +0.03(+0.28%) |