Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.284 | 9.487 | 9.284 | 9.411 | 114,434 | +0.16(+1.76%) |
Jan 28, 2005 | 9.429 | 9.429 | 9.124 | 9.248 | 81,620 | -0.18(-1.96%) |
Jan 27, 2005 | 9.356 | 9.465 | 9.327 | 9.433 | 84,377 | +0.08(+0.81%) |
Jan 26, 2005 | 9.139 | 9.356 | 9.139 | 9.356 | 128,221 | +0.24(+2.58%) |
Jan 25, 2005 | 9.284 | 9.371 | 8.994 | 9.121 | 131,254 | -0.15(-1.60%) |
Jan 24, 2005 | 9.248 | 9.320 | 9.157 | 9.269 | 96,786 | +0.05(+0.55%) |
Jan 21, 2005 | 9.182 | 9.277 | 9.146 | 9.219 | 117,191 | +0.01(+0.08%) |
Jan 20, 2005 | 9.280 | 9.280 | 9.161 | 9.211 | 136,493 | -0.07(-0.70%) |
Jan 19, 2005 | 9.255 | 9.429 | 9.255 | 9.277 | 137,321 | +0.01(+0.08%) |
Jan 18, 2005 | 9.066 | 9.313 | 9.041 | 9.269 | 111,952 | +0.17(+1.91%) |
Jan 14, 2005 | 9.012 | 9.103 | 8.925 | 9.095 | 159,656 | +0.10(+1.13%) |
Jan 13, 2005 | 9.048 | 9.208 | 8.939 | 8.994 | 119,397 | -0.03(-0.32%) |
Jan 12, 2005 | 8.929 | 9.063 | 8.816 | 9.023 | 199,915 | +0.09(+0.97%) |
Jan 11, 2005 | 8.958 | 9.026 | 8.874 | 8.936 | 130,703 | -0.05(-0.56%) |
Jan 10, 2005 | 8.968 | 9.124 | 8.968 | 8.987 | 122,155 | +0.00(+0.00%) |
Jan 07, 2005 | 9.219 | 9.266 | 8.987 | 8.987 | 167,653 | -0.24(-2.56%) |
Jan 06, 2005 | 9.411 | 9.411 | 9.197 | 9.222 | 126,842 | -0.21(-2.19%) |
Jan 05, 2005 | 9.483 | 9.545 | 9.400 | 9.429 | 296,425 | -0.04(-0.38%) |
Jan 04, 2005 | 9.375 | 9.563 | 9.375 | 9.465 | 227,213 | +0.07(+0.69%) |
Jan 03, 2005 | 9.429 | 9.494 | 9.211 | 9.400 | 229,144 | -0.03(-0.31%) |
Dec 31, 2004 | 9.429 | 9.570 | 9.407 | 9.429 | 102,577 | -0.04(-0.38%) |
Dec 30, 2004 | 9.356 | 9.523 | 9.356 | 9.465 | 86,583 | +0.09(+1.01%) |
Dec 29, 2004 | 9.356 | 9.429 | 9.309 | 9.371 | 52,943 | -0.03(-0.35%) |
Dec 28, 2004 | 9.266 | 9.429 | 9.251 | 9.404 | 109,470 | +0.16(+1.77%) |
Dec 27, 2004 | 9.364 | 9.454 | 9.233 | 9.240 | 100,646 | -0.11(-1.20%) |
Dec 23, 2004 | 9.382 | 9.454 | 9.353 | 9.353 | 66,730 | -0.08(-0.81%) |
Dec 22, 2004 | 9.509 | 9.527 | 9.400 | 9.429 | 88,789 | -0.07(-0.76%) |
Dec 21, 2004 | 9.378 | 9.531 | 9.342 | 9.502 | 201,569 | +0.13(+1.35%) |
Dec 20, 2004 | 9.429 | 9.429 | 9.306 | 9.375 | 185,852 | -0.02(-0.19%) |
Dec 17, 2004 | 9.157 | 9.393 | 9.066 | 9.393 | 168,755 | +0.22(+2.37%) |
Dec 16, 2004 | 9.211 | 9.248 | 9.103 | 9.175 | 82,999 | -0.06(-0.67%) |
Dec 15, 2004 | 9.139 | 9.237 | 9.103 | 9.237 | 94,029 | +0.06(+0.67%) |
Dec 14, 2004 | 9.197 | 9.197 | 9.048 | 9.175 | 127,945 | -0.02(-0.20%) |
Dec 13, 2004 | 8.831 | 9.215 | 8.812 | 9.193 | 151,935 | +0.32(+3.64%) |
Dec 10, 2004 | 8.414 | 8.871 | 8.414 | 8.871 | 372,255 | +0.21(+2.47%) |
Dec 09, 2004 | 8.831 | 8.841 | 8.653 | 8.657 | 213,426 | -0.15(-1.65%) |
Dec 08, 2004 | 8.794 | 8.918 | 8.791 | 8.802 | 200,190 | +0.00(+0.04%) |
Dec 07, 2004 | 9.059 | 9.092 | 8.747 | 8.798 | 171,513 | -0.26(-2.88%) |
Dec 06, 2004 | 8.939 | 9.124 | 8.939 | 9.059 | 174,270 | +0.13(+1.42%) |
Dec 03, 2004 | 9.269 | 9.342 | 8.932 | 8.932 | 164,619 | -0.35(-3.75%) |
Dec 02, 2004 | 9.502 | 9.570 | 9.280 | 9.280 | 153,865 | -0.22(-2.33%) |
Dec 01, 2004 | 9.436 | 9.592 | 9.429 | 9.502 | 227,765 | +0.07(+0.73%) |
Nov 30, 2004 | 9.248 | 9.516 | 9.193 | 9.433 | 207,636 | +0.18(+2.00%) |
Nov 29, 2004 | 9.230 | 9.302 | 9.186 | 9.248 | 422,165 | +0.01(+0.12%) |
Nov 26, 2004 | 9.244 | 9.248 | 9.175 | 9.237 | 76,932 | -0.01(-0.08%) |
Nov 24, 2004 | 9.146 | 9.248 | 9.132 | 9.244 | 128,221 | +0.10(+1.07%) |
Nov 23, 2004 | 8.939 | 9.146 | 8.852 | 9.146 | 153,314 | +0.19(+2.11%) |
Nov 22, 2004 | 8.867 | 8.958 | 8.812 | 8.958 | 183,921 | +0.04(+0.45%) |
Nov 19, 2004 | 8.976 | 8.976 | 8.845 | 8.918 | 72,245 | -0.08(-0.85%) |
Nov 18, 2004 | 8.885 | 9.008 | 8.820 | 8.994 | 121,603 | +0.07(+0.73%) |
Nov 17, 2004 | 8.976 | 9.048 | 8.816 | 8.929 | 124,912 | -0.01(-0.16%) |
Nov 16, 2004 | 8.878 | 9.001 | 8.863 | 8.943 | 133,184 | +0.06(+0.69%) |
Nov 15, 2004 | 9.048 | 9.048 | 8.841 | 8.881 | 78,587 | -0.15(-1.65%) |
Nov 12, 2004 | 9.030 | 9.059 | 8.987 | 9.030 | 57,906 | +0.00(+0.00%) |
Nov 11, 2004 | 8.939 | 9.103 | 8.921 | 9.030 | 70,314 | +0.11(+1.18%) |
Nov 10, 2004 | 8.954 | 9.048 | 8.921 | 8.925 | 145,593 | -0.07(-0.81%) |
Nov 09, 2004 | 8.990 | 9.059 | 8.958 | 8.997 | 73,348 | -0.04(-0.44%) |
Nov 08, 2004 | 9.211 | 9.211 | 9.037 | 9.037 | 126,015 | -0.17(-1.89%) |
Nov 05, 2004 | 9.230 | 9.248 | 9.175 | 9.211 | 72,520 | -0.02(-0.20%) |
Nov 04, 2004 | 9.230 | 9.244 | 9.066 | 9.230 | 174,270 | -0.02(-0.20%) |
Nov 03, 2004 | 9.139 | 9.248 | 9.106 | 9.248 | 248,446 | +0.17(+1.92%) |
Nov 02, 2004 | 9.066 | 9.132 | 9.023 | 9.074 | 121,879 | +0.01(+0.08%) |