Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.295 | 9.406 | 9.218 | 9.400 | 514,549 | +0.17(+1.85%) |
Jan 28, 2005 | 9.107 | 9.301 | 8.930 | 9.230 | 775,065 | +0.18(+2.01%) |
Jan 27, 2005 | 9.118 | 9.206 | 8.960 | 9.048 | 494,573 | -0.32(-3.45%) |
Jan 26, 2005 | 9.136 | 9.377 | 9.030 | 9.371 | 434,508 | +0.31(+3.44%) |
Jan 25, 2005 | 8.965 | 9.195 | 8.866 | 9.060 | 618,131 | +0.22(+2.46%) |
Jan 24, 2005 | 8.965 | 8.995 | 8.824 | 8.842 | 357,007 | -0.08(-0.92%) |
Jan 21, 2005 | 9.206 | 9.206 | 8.871 | 8.924 | 230,963 | -0.15(-1.62%) |
Jan 20, 2005 | 9.171 | 9.177 | 9.042 | 9.071 | 264,179 | -0.08(-0.84%) |
Jan 19, 2005 | 9.201 | 9.277 | 8.960 | 9.148 | 485,592 | -0.02(-0.19%) |
Jan 18, 2005 | 9.030 | 9.189 | 8.957 | 9.165 | 398,422 | +0.09(+1.04%) |
Jan 14, 2005 | 9.024 | 9.083 | 8.948 | 9.071 | 283,943 | +0.08(+0.85%) |
Jan 13, 2005 | 9.060 | 9.142 | 8.948 | 8.995 | 363,315 | -0.20(-2.17%) |
Jan 12, 2005 | 9.083 | 9.206 | 8.907 | 9.195 | 375,380 | +0.11(+1.23%) |
Jan 11, 2005 | 9.142 | 9.206 | 9.071 | 9.083 | 237,222 | -0.11(-1.15%) |
Jan 10, 2005 | 9.224 | 9.277 | 9.112 | 9.189 | 309,643 | +0.04(+0.39%) |
Jan 07, 2005 | 9.283 | 9.283 | 9.112 | 9.154 | 380,375 | -0.06(-0.64%) |
Jan 06, 2005 | 9.324 | 9.353 | 9.142 | 9.212 | 356,888 | -0.04(-0.38%) |
Jan 05, 2005 | 9.406 | 9.459 | 9.236 | 9.248 | 359,192 | -0.16(-1.75%) |
Jan 04, 2005 | 9.553 | 9.595 | 9.400 | 9.412 | 240,611 | -0.09(-0.93%) |
Jan 03, 2005 | 9.589 | 9.600 | 9.495 | 9.500 | 454,355 | -0.09(-0.98%) |
Dec 31, 2004 | 9.553 | 9.659 | 9.530 | 9.595 | 276,748 | +0.04(+0.43%) |
Dec 30, 2004 | 9.524 | 9.671 | 9.524 | 9.553 | 423,712 | +0.02(+0.18%) |
Dec 29, 2004 | 9.536 | 9.618 | 9.518 | 9.536 | 161,252 | -0.08(-0.86%) |
Dec 28, 2004 | 9.553 | 9.618 | 9.506 | 9.618 | 196,292 | +0.09(+0.99%) |
Dec 27, 2004 | 9.477 | 9.542 | 9.453 | 9.524 | 201,735 | +0.05(+0.50%) |
Dec 23, 2004 | 9.547 | 9.547 | 9.471 | 9.477 | 139,479 | -0.02(-0.19%) |
Dec 22, 2004 | 9.365 | 9.536 | 9.365 | 9.495 | 222,827 | +0.11(+1.13%) |
Dec 21, 2004 | 9.453 | 9.483 | 9.359 | 9.389 | 206,328 | -0.01(-0.13%) |
Dec 20, 2004 | 9.412 | 9.553 | 9.336 | 9.400 | 234,564 | -0.08(-0.81%) |
Dec 17, 2004 | 9.547 | 9.553 | 9.412 | 9.477 | 256,846 | -0.05(-0.49%) |
Dec 16, 2004 | 9.536 | 9.612 | 9.407 | 9.524 | 273,516 | -0.07(-0.74%) |
Dec 15, 2004 | 9.424 | 9.606 | 9.412 | 9.595 | 590,748 | +0.08(+0.87%) |
Dec 14, 2004 | 9.547 | 9.547 | 9.436 | 9.512 | 185,746 | -0.02(-0.25%) |
Dec 13, 2004 | 9.489 | 9.547 | 9.289 | 9.536 | 199,524 | +0.06(+0.62%) |
Dec 10, 2004 | 9.406 | 9.477 | 9.295 | 9.477 | 201,055 | +0.08(+0.81%) |
Dec 09, 2004 | 9.295 | 9.430 | 9.230 | 9.400 | 193,570 | +0.02(+0.25%) |
Dec 08, 2004 | 9.206 | 9.406 | 9.206 | 9.377 | 239,497 | +0.15(+1.59%) |
Dec 07, 2004 | 9.348 | 9.400 | 9.201 | 9.230 | 263,140 | -0.12(-1.26%) |
Dec 06, 2004 | 9.442 | 9.524 | 9.330 | 9.348 | 313,659 | -0.16(-1.73%) |
Dec 03, 2004 | 9.606 | 9.606 | 9.448 | 9.512 | 174,519 | +0.00(+0.00%) |
Dec 02, 2004 | 9.530 | 9.606 | 9.495 | 9.512 | 307,706 | -0.09(-0.98%) |
Dec 01, 2004 | 9.524 | 9.618 | 9.477 | 9.606 | 602,654 | +0.08(+0.86%) |
Nov 30, 2004 | 9.547 | 9.553 | 9.483 | 9.524 | 306,515 | +0.00(+0.00%) |
Nov 29, 2004 | 9.383 | 9.524 | 9.383 | 9.524 | 388,842 | +0.13(+1.38%) |
Nov 26, 2004 | 9.424 | 9.459 | 9.389 | 9.395 | 75,523 | +0.01(+0.06%) |
Nov 24, 2004 | 9.453 | 9.465 | 9.377 | 9.389 | 318,762 | -0.05(-0.50%) |
Nov 23, 2004 | 9.312 | 9.436 | 9.265 | 9.436 | 307,365 | +0.04(+0.44%) |
Nov 22, 2004 | 9.254 | 9.395 | 9.206 | 9.395 | 273,516 | +0.16(+1.78%) |
Nov 19, 2004 | 9.318 | 9.348 | 9.230 | 9.230 | 278,279 | -0.10(-1.07%) |
Nov 18, 2004 | 9.400 | 9.400 | 9.295 | 9.330 | 307,535 | -0.02(-0.19%) |
Nov 17, 2004 | 9.406 | 9.418 | 9.342 | 9.348 | 853,378 | +0.02(+0.25%) |
Nov 16, 2004 | 9.318 | 9.377 | 9.295 | 9.324 | 736,861 | -0.02(-0.25%) |
Nov 15, 2004 | 9.406 | 9.430 | 9.318 | 9.348 | 427,964 | -0.06(-0.63%) |
Nov 12, 2004 | 9.406 | 9.406 | 9.236 | 9.406 | 265,011 | +0.00(+0.00%) |
Nov 11, 2004 | 9.236 | 9.412 | 9.230 | 9.406 | 210,240 | +0.14(+1.52%) |
Nov 10, 2004 | 9.248 | 9.312 | 9.183 | 9.265 | 293,077 | -0.01(-0.13%) |
Nov 09, 2004 | 9.165 | 9.289 | 9.060 | 9.277 | 447,015 | +0.16(+1.74%) |
Nov 08, 2004 | 9.171 | 9.171 | 9.030 | 9.118 | 279,469 | -0.05(-0.51%) |
Nov 05, 2004 | 9.248 | 9.248 | 9.083 | 9.165 | 293,928 | +0.01(+0.06%) |
Nov 04, 2004 | 9.060 | 9.210 | 9.048 | 9.159 | 341,725 | +0.01(+0.13%) |
Nov 03, 2004 | 9.118 | 9.201 | 9.048 | 9.148 | 258,718 | +0.09(+0.97%) |
Nov 02, 2004 | 9.165 | 9.171 | 8.983 | 9.060 | 395,816 | -0.05(-0.58%) |