Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.496 | 8.605 | 8.478 | 8.533 | 5,212,645 | +0.13(+1.60%) |
Jan 28, 2005 | 8.431 | 8.444 | 8.272 | 8.399 | 6,930,023 | -0.05(-0.60%) |
Jan 27, 2005 | 8.504 | 8.519 | 8.363 | 8.450 | 5,028,652 | -0.05(-0.61%) |
Jan 26, 2005 | 8.512 | 8.542 | 8.428 | 8.502 | 6,309,846 | +0.07(+0.82%) |
Jan 25, 2005 | 8.461 | 8.641 | 8.377 | 8.433 | 6,594,817 | +0.10(+1.19%) |
Jan 24, 2005 | 8.536 | 8.607 | 8.322 | 8.334 | 8,123,952 | -0.21(-2.49%) |
Jan 21, 2005 | 8.737 | 8.774 | 8.525 | 8.547 | 6,933,954 | -0.18(-2.05%) |
Jan 20, 2005 | 8.935 | 9.003 | 8.711 | 8.725 | 4,866,204 | -0.15(-1.65%) |
Jan 19, 2005 | 9.065 | 9.065 | 8.867 | 8.871 | 4,296,113 | -0.15(-1.67%) |
Jan 18, 2005 | 8.810 | 9.060 | 8.755 | 9.022 | 5,372,580 | +0.14(+1.52%) |
Jan 14, 2005 | 8.811 | 8.922 | 8.708 | 8.887 | 5,865,271 | +0.11(+1.21%) |
Jan 13, 2005 | 8.838 | 8.892 | 8.755 | 8.781 | 4,284,664 | -0.09(-1.02%) |
Jan 12, 2005 | 8.823 | 8.897 | 8.743 | 8.871 | 5,019,720 | +0.04(+0.41%) |
Jan 11, 2005 | 8.805 | 8.886 | 8.713 | 8.835 | 5,420,105 | +0.05(+0.52%) |
Jan 10, 2005 | 8.754 | 8.899 | 8.711 | 8.789 | 6,840,467 | +0.04(+0.43%) |
Jan 07, 2005 | 8.915 | 8.915 | 8.638 | 8.752 | 9,367,018 | -0.07(-0.82%) |
Jan 06, 2005 | 9.056 | 9.057 | 8.800 | 8.824 | 9,460,267 | -0.08(-0.95%) |
Jan 05, 2005 | 9.154 | 9.183 | 8.766 | 8.909 | 15,896,563 | -0.30(-3.23%) |
Jan 04, 2005 | 9.661 | 9.693 | 9.185 | 9.206 | 10,199,132 | -0.31(-3.30%) |
Jan 03, 2005 | 9.746 | 9.828 | 9.460 | 9.520 | 7,220,349 | -0.20(-2.05%) |
Dec 31, 2004 | 9.691 | 9.782 | 9.611 | 9.719 | 3,220,016 | +0.07(+0.71%) |
Dec 30, 2004 | 9.656 | 9.737 | 9.609 | 9.650 | 2,453,240 | -0.04(-0.42%) |
Dec 29, 2004 | 9.655 | 9.691 | 9.565 | 9.691 | 2,654,181 | +0.06(+0.63%) |
Dec 28, 2004 | 9.462 | 9.631 | 9.421 | 9.631 | 3,921,099 | +0.21(+2.19%) |
Dec 27, 2004 | 9.547 | 9.594 | 9.311 | 9.425 | 3,013,003 | -0.11(-1.11%) |
Dec 23, 2004 | 9.450 | 9.555 | 9.390 | 9.531 | 3,003,066 | +0.06(+0.68%) |
Dec 22, 2004 | 9.309 | 9.475 | 9.309 | 9.467 | 5,114,046 | +0.04(+0.47%) |
Dec 21, 2004 | 9.271 | 9.444 | 9.173 | 9.422 | 4,891,024 | +0.17(+1.87%) |
Dec 20, 2004 | 9.326 | 9.472 | 9.208 | 9.249 | 7,416,029 | -0.02(-0.20%) |
Dec 17, 2004 | 9.379 | 9.408 | 9.226 | 9.268 | 11,895,788 | -0.18(-1.93%) |
Dec 16, 2004 | 9.532 | 9.565 | 9.311 | 9.450 | 8,542,731 | -0.19(-2.00%) |
Dec 15, 2004 | 9.474 | 9.643 | 9.420 | 9.643 | 5,083,132 | +0.19(+1.99%) |
Dec 14, 2004 | 9.540 | 9.565 | 9.393 | 9.455 | 6,660,846 | -0.07(-0.68%) |
Dec 13, 2004 | 9.411 | 9.532 | 9.377 | 9.520 | 5,829,482 | +0.15(+1.60%) |
Dec 10, 2004 | 9.394 | 9.399 | 9.275 | 9.370 | 5,643,447 | -0.02(-0.21%) |
Dec 09, 2004 | 9.352 | 9.438 | 9.287 | 9.390 | 5,682,641 | +0.02(+0.18%) |
Dec 08, 2004 | 9.258 | 9.476 | 9.258 | 9.373 | 6,129,789 | +0.10(+1.04%) |
Dec 07, 2004 | 9.376 | 9.457 | 9.240 | 9.276 | 8,363,872 | -0.10(-1.11%) |
Dec 06, 2004 | 9.414 | 9.478 | 9.333 | 9.380 | 4,441,116 | -0.12(-1.23%) |
Dec 03, 2004 | 9.503 | 9.586 | 9.382 | 9.497 | 6,774,565 | -0.04(-0.38%) |
Dec 02, 2004 | 9.580 | 9.833 | 9.470 | 9.533 | 8,102,208 | -0.05(-0.52%) |
Dec 01, 2004 | 9.462 | 9.691 | 9.434 | 9.583 | 4,676,283 | +0.15(+1.60%) |
Nov 30, 2004 | 9.496 | 9.633 | 9.429 | 9.432 | 5,818,442 | -0.06(-0.59%) |
Nov 29, 2004 | 9.659 | 9.661 | 9.375 | 9.487 | 5,058,290 | -0.11(-1.11%) |
Nov 26, 2004 | 9.649 | 9.660 | 9.589 | 9.594 | 1,174,177 | -0.01(-0.15%) |
Nov 24, 2004 | 9.629 | 9.643 | 9.439 | 9.608 | 4,096,094 | +0.05(+0.52%) |
Nov 23, 2004 | 9.611 | 9.624 | 9.438 | 9.559 | 5,435,882 | +0.04(+0.46%) |
Nov 22, 2004 | 9.390 | 9.533 | 9.330 | 9.515 | 5,006,951 | +0.15(+1.59%) |
Nov 19, 2004 | 9.392 | 9.504 | 9.275 | 9.367 | 6,156,839 | -0.09(-1.00%) |
Nov 18, 2004 | 9.352 | 9.498 | 9.323 | 9.461 | 4,802,146 | +0.09(+0.95%) |
Nov 17, 2004 | 9.317 | 9.447 | 9.304 | 9.371 | 5,334,307 | +0.12(+1.32%) |
Nov 16, 2004 | 9.456 | 9.456 | 9.166 | 9.249 | 9,043,426 | -0.23(-2.41%) |
Nov 15, 2004 | 9.531 | 9.562 | 9.403 | 9.478 | 6,692,312 | -0.04(-0.44%) |
Nov 12, 2004 | 9.394 | 9.522 | 9.328 | 9.520 | 6,140,278 | +0.16(+1.69%) |
Nov 11, 2004 | 9.299 | 9.368 | 9.197 | 9.362 | 4,587,957 | +0.12(+1.35%) |
Nov 10, 2004 | 9.199 | 9.299 | 9.165 | 9.237 | 6,102,187 | +0.06(+0.66%) |
Nov 09, 2004 | 9.190 | 9.258 | 9.080 | 9.177 | 6,259,517 | +0.01(+0.07%) |
Nov 08, 2004 | 9.153 | 9.263 | 9.066 | 9.171 | 9,517,072 | +0.05(+0.50%) |
Nov 05, 2004 | 8.864 | 9.131 | 8.740 | 9.125 | 11,180,351 | +0.20(+2.25%) |
Nov 04, 2004 | 8.635 | 9.003 | 8.605 | 8.925 | 9,915,641 | +0.32(+3.76%) |
Nov 03, 2004 | 8.480 | 8.601 | 8.387 | 8.601 | 7,609,793 | +0.21(+2.50%) |
Nov 02, 2004 | 8.514 | 8.772 | 8.313 | 8.391 | 15,720,281 | -0.10(-1.17%) |