Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.881 | 9.019 | 8.881 | 9.019 | 320,714 | +0.25(+2.85%) |
Jan 28, 2005 | 8.861 | 8.897 | 8.687 | 8.769 | 290,543 | -0.09(-0.98%) |
Jan 27, 2005 | 8.856 | 8.994 | 8.769 | 8.856 | 395,750 | +0.01(+0.06%) |
Jan 26, 2005 | 8.779 | 8.851 | 8.657 | 8.851 | 424,158 | +0.08(+0.93%) |
Jan 25, 2005 | 8.754 | 8.876 | 8.713 | 8.769 | 280,748 | -0.04(-0.46%) |
Jan 24, 2005 | 8.800 | 8.871 | 8.733 | 8.810 | 350,690 | +0.01(+0.06%) |
Jan 21, 2005 | 8.784 | 8.805 | 8.698 | 8.805 | 282,119 | +0.02(+0.23%) |
Jan 20, 2005 | 8.698 | 8.795 | 8.626 | 8.784 | 472,158 | +0.04(+0.47%) |
Jan 19, 2005 | 8.677 | 8.769 | 8.677 | 8.744 | 262,723 | +0.02(+0.18%) |
Jan 18, 2005 | 8.636 | 8.769 | 8.565 | 8.728 | 152,031 | +0.09(+1.00%) |
Jan 14, 2005 | 8.550 | 8.672 | 8.544 | 8.641 | 151,835 | +0.13(+1.50%) |
Jan 13, 2005 | 8.514 | 8.596 | 8.483 | 8.514 | 354,608 | -0.04(-0.42%) |
Jan 12, 2005 | 8.575 | 8.601 | 8.509 | 8.550 | 343,049 | -0.04(-0.48%) |
Jan 11, 2005 | 8.596 | 8.657 | 8.483 | 8.590 | 356,959 | -0.01(-0.12%) |
Jan 10, 2005 | 8.590 | 8.728 | 8.534 | 8.601 | 203,361 | +0.00(+0.00%) |
Jan 07, 2005 | 8.677 | 8.764 | 8.560 | 8.601 | 329,531 | -0.08(-0.94%) |
Jan 06, 2005 | 8.621 | 8.738 | 8.544 | 8.682 | 494,296 | +0.07(+0.83%) |
Jan 05, 2005 | 8.769 | 8.815 | 8.529 | 8.611 | 560,712 | -0.21(-2.43%) |
Jan 04, 2005 | 8.958 | 8.958 | 8.820 | 8.825 | 455,309 | -0.11(-1.20%) |
Jan 03, 2005 | 8.958 | 9.024 | 8.861 | 8.932 | 734,882 | -0.09(-0.96%) |
Dec 31, 2004 | 9.086 | 9.121 | 8.999 | 9.019 | 294,266 | -0.09(-0.95%) |
Dec 30, 2004 | 9.009 | 9.121 | 9.009 | 9.106 | 296,225 | +0.07(+0.79%) |
Dec 29, 2004 | 8.932 | 9.050 | 8.922 | 9.034 | 184,357 | +0.05(+0.57%) |
Dec 28, 2004 | 8.820 | 8.994 | 8.820 | 8.983 | 170,055 | +0.18(+2.03%) |
Dec 27, 2004 | 9.034 | 9.065 | 8.805 | 8.805 | 205,320 | -0.18(-1.99%) |
Dec 23, 2004 | 9.060 | 9.086 | 8.973 | 8.983 | 91,688 | -0.05(-0.56%) |
Dec 22, 2004 | 8.968 | 9.111 | 8.968 | 9.034 | 109,321 | +0.01(+0.11%) |
Dec 21, 2004 | 8.851 | 9.065 | 8.851 | 9.024 | 257,629 | +0.17(+1.96%) |
Dec 20, 2004 | 9.029 | 9.029 | 8.846 | 8.851 | 267,033 | -0.21(-2.31%) |
Dec 17, 2004 | 8.932 | 9.060 | 8.876 | 9.060 | 304,649 | +0.13(+1.43%) |
Dec 16, 2004 | 9.024 | 9.034 | 8.851 | 8.932 | 288,780 | -0.13(-1.46%) |
Dec 15, 2004 | 8.932 | 9.065 | 8.881 | 9.065 | 271,931 | +0.13(+1.49%) |
Dec 14, 2004 | 8.841 | 8.932 | 8.779 | 8.932 | 239,997 | +0.09(+1.04%) |
Dec 13, 2004 | 8.652 | 8.841 | 8.575 | 8.841 | 377,922 | +0.19(+2.18%) |
Dec 10, 2004 | 8.698 | 8.708 | 8.596 | 8.652 | 323,065 | -0.05(-0.59%) |
Dec 09, 2004 | 8.866 | 8.897 | 8.662 | 8.703 | 448,648 | -0.19(-2.12%) |
Dec 08, 2004 | 8.820 | 8.902 | 8.815 | 8.892 | 278,788 | +0.10(+1.10%) |
Dec 07, 2004 | 8.973 | 9.004 | 8.789 | 8.795 | 291,915 | -0.17(-1.88%) |
Dec 06, 2004 | 9.034 | 9.040 | 8.899 | 8.963 | 306,217 | -0.10(-1.07%) |
Dec 03, 2004 | 9.029 | 9.121 | 9.014 | 9.060 | 381,253 | +0.03(+0.28%) |
Dec 02, 2004 | 9.060 | 9.111 | 9.009 | 9.034 | 269,972 | -0.10(-1.12%) |
Dec 01, 2004 | 9.096 | 9.208 | 9.065 | 9.137 | 335,016 | +0.05(+0.56%) |
Nov 30, 2004 | 9.264 | 9.264 | 9.086 | 9.086 | 403,979 | -0.15(-1.66%) |
Nov 29, 2004 | 9.264 | 9.315 | 9.162 | 9.239 | 325,808 | -0.04(-0.39%) |
Nov 26, 2004 | 9.290 | 9.336 | 9.269 | 9.274 | 66,807 | +0.03(+0.28%) |
Nov 24, 2004 | 9.213 | 9.336 | 9.213 | 9.249 | 256,062 | +0.01(+0.11%) |
Nov 23, 2004 | 9.157 | 9.239 | 9.116 | 9.239 | 240,781 | +0.02(+0.22%) |
Nov 22, 2004 | 9.111 | 9.234 | 9.111 | 9.218 | 245,091 | +0.08(+0.89%) |
Nov 19, 2004 | 9.137 | 9.182 | 9.111 | 9.137 | 176,128 | -0.05(-0.56%) |
Nov 18, 2004 | 9.086 | 9.198 | 9.080 | 9.188 | 387,718 | +0.08(+0.84%) |
Nov 17, 2004 | 9.177 | 9.315 | 9.065 | 9.111 | 332,469 | -0.03(-0.28%) |
Nov 16, 2004 | 9.234 | 9.274 | 9.096 | 9.137 | 326,984 | -0.01(-0.06%) |
Nov 15, 2004 | 9.213 | 9.290 | 9.060 | 9.142 | 367,147 | -0.19(-2.02%) |
Nov 12, 2004 | 9.177 | 9.331 | 9.147 | 9.331 | 207,671 | +0.13(+1.44%) |
Nov 11, 2004 | 9.188 | 9.259 | 9.182 | 9.198 | 319,343 | -0.01(-0.11%) |
Nov 10, 2004 | 9.182 | 9.376 | 9.106 | 9.208 | 276,437 | +0.07(+0.78%) |
Nov 09, 2004 | 9.101 | 9.203 | 9.101 | 9.137 | 453,546 | -0.05(-0.50%) |
Nov 08, 2004 | 9.177 | 9.239 | 9.137 | 9.182 | 256,846 | +0.07(+0.73%) |
Nov 05, 2004 | 9.203 | 9.223 | 9.116 | 9.116 | 403,391 | -0.09(-0.94%) |
Nov 04, 2004 | 9.121 | 9.290 | 9.091 | 9.203 | 448,844 | +0.03(+0.33%) |
Nov 03, 2004 | 8.999 | 9.223 | 8.999 | 9.172 | 351,082 | +0.17(+1.93%) |
Nov 02, 2004 | 9.116 | 9.177 | 8.963 | 8.999 | 400,452 | -0.18(-2.00%) |