Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.743 | 9.818 | 9.725 | 9.768 | 471,815 | +0.17(+1.81%) |
Jan 28, 2005 | 9.650 | 9.675 | 9.576 | 9.594 | 287,471 | -0.04(-0.39%) |
Jan 27, 2005 | 9.607 | 9.656 | 9.576 | 9.631 | 1,690,509 | -0.04(-0.39%) |
Jan 26, 2005 | 9.594 | 9.675 | 9.557 | 9.669 | 683,068 | +0.11(+1.10%) |
Jan 25, 2005 | 9.588 | 9.644 | 9.538 | 9.563 | 1,163,745 | +0.31(+3.35%) |
Jan 24, 2005 | 9.420 | 9.427 | 9.247 | 9.253 | 869,022 | -0.22(-2.36%) |
Jan 21, 2005 | 9.526 | 9.588 | 9.476 | 9.476 | 691,125 | -0.16(-1.61%) |
Jan 20, 2005 | 9.681 | 9.756 | 9.625 | 9.631 | 957,004 | -0.19(-1.90%) |
Jan 19, 2005 | 9.793 | 9.892 | 9.743 | 9.818 | 1,462,175 | +0.04(+0.44%) |
Jan 18, 2005 | 9.669 | 9.774 | 9.619 | 9.774 | 856,453 | +0.01(+0.06%) |
Jan 14, 2005 | 9.743 | 9.805 | 9.712 | 9.768 | 513,227 | +0.07(+0.70%) |
Jan 13, 2005 | 9.836 | 9.836 | 9.693 | 9.700 | 773,467 | -0.01(-0.13%) |
Jan 12, 2005 | 9.681 | 9.737 | 9.625 | 9.712 | 634,887 | +0.21(+2.22%) |
Jan 11, 2005 | 9.507 | 9.613 | 9.495 | 9.501 | 545,133 | -0.14(-1.42%) |
Jan 10, 2005 | 9.588 | 9.669 | 9.557 | 9.638 | 676,944 | +0.04(+0.39%) |
Jan 07, 2005 | 9.619 | 9.656 | 9.507 | 9.600 | 487,284 | -0.07(-0.77%) |
Jan 06, 2005 | 9.693 | 9.743 | 9.625 | 9.675 | 1,035,801 | -0.07(-0.70%) |
Jan 05, 2005 | 9.836 | 9.849 | 9.718 | 9.743 | 1,275,737 | -0.30(-3.03%) |
Jan 04, 2005 | 10.43 | 10.43 | 10.04 | 10.05 | 2,036,797 | -0.56(-5.32%) |
Jan 03, 2005 | 10.71 | 10.79 | 10.61 | 10.61 | 330,818 | -0.04(-0.35%) |
Dec 31, 2004 | 10.61 | 10.74 | 10.59 | 10.65 | 384,961 | +0.04(+0.41%) |
Dec 30, 2004 | 10.56 | 10.61 | 10.56 | 10.61 | 477,132 | -0.09(-0.81%) |
Dec 29, 2004 | 10.68 | 10.75 | 10.67 | 10.69 | 161,622 | +0.01(+0.12%) |
Dec 28, 2004 | 10.56 | 10.69 | 10.56 | 10.68 | 246,703 | +0.07(+0.64%) |
Dec 27, 2004 | 10.64 | 10.68 | 10.59 | 10.61 | 218,182 | -0.03(-0.29%) |
Dec 23, 2004 | 10.71 | 10.75 | 10.64 | 10.64 | 218,665 | -0.02(-0.23%) |
Dec 22, 2004 | 10.64 | 10.67 | 10.59 | 10.67 | 302,296 | -0.08(-0.75%) |
Dec 21, 2004 | 10.67 | 10.75 | 10.66 | 10.75 | 645,361 | +0.02(+0.23%) |
Dec 20, 2004 | 10.69 | 10.74 | 10.66 | 10.72 | 583,484 | +0.29(+2.74%) |
Dec 17, 2004 | 10.48 | 10.52 | 10.44 | 10.44 | 362,240 | +0.05(+0.48%) |
Dec 16, 2004 | 10.52 | 10.59 | 10.39 | 10.39 | 703,049 | -0.29(-2.67%) |
Dec 15, 2004 | 10.60 | 10.70 | 10.60 | 10.67 | 578,811 | +0.16(+1.47%) |
Dec 14, 2004 | 10.50 | 10.57 | 10.49 | 10.52 | 665,020 | +0.11(+1.01%) |
Dec 13, 2004 | 10.34 | 10.42 | 10.31 | 10.41 | 384,799 | +0.16(+1.51%) |
Dec 10, 2004 | 10.24 | 10.36 | 10.20 | 10.26 | 566,725 | -0.11(-1.08%) |
Dec 09, 2004 | 10.28 | 10.37 | 10.17 | 10.37 | 678,234 | +0.08(+0.78%) |
Dec 08, 2004 | 10.29 | 10.31 | 10.16 | 10.29 | 1,014,853 | -0.17(-1.66%) |
Dec 07, 2004 | 10.55 | 10.62 | 10.46 | 10.46 | 920,426 | -0.27(-2.49%) |
Dec 06, 2004 | 10.74 | 10.78 | 10.70 | 10.73 | 360,790 | +0.02(+0.17%) |
Dec 03, 2004 | 10.83 | 10.83 | 10.65 | 10.71 | 642,138 | +0.02(+0.23%) |
Dec 02, 2004 | 10.72 | 10.84 | 10.67 | 10.69 | 1,119,110 | +0.11(+1.00%) |
Dec 01, 2004 | 10.39 | 10.60 | 10.38 | 10.58 | 1,266,069 | +0.45(+4.47%) |
Nov 30, 2004 | 10.18 | 10.18 | 10.11 | 10.13 | 800,699 | -0.06(-0.55%) |
Nov 29, 2004 | 10.21 | 10.22 | 10.08 | 10.18 | 714,651 | +0.13(+1.30%) |
Nov 26, 2004 | 10.05 | 10.13 | 10.02 | 10.05 | 684,196 | -0.14(-1.40%) |
Nov 24, 2004 | 9.917 | 10.21 | 9.917 | 10.20 | 1,821,354 | +0.40(+4.05%) |
Nov 23, 2004 | 9.799 | 9.799 | 9.693 | 9.799 | 553,995 | +0.15(+1.54%) |
Nov 22, 2004 | 9.588 | 9.681 | 9.514 | 9.650 | 561,086 | +0.12(+1.30%) |
Nov 19, 2004 | 9.619 | 9.669 | 9.526 | 9.526 | 607,010 | -0.13(-1.35%) |
Nov 18, 2004 | 9.619 | 9.675 | 9.557 | 9.656 | 292,950 | -0.02(-0.19%) |
Nov 17, 2004 | 9.613 | 9.718 | 9.600 | 9.675 | 649,873 | +0.12(+1.23%) |
Nov 16, 2004 | 9.557 | 9.631 | 9.532 | 9.557 | 486,800 | -0.19(-1.91%) |
Nov 15, 2004 | 9.731 | 9.793 | 9.625 | 9.743 | 466,014 | -0.01(-0.06%) |
Nov 12, 2004 | 9.650 | 9.768 | 9.650 | 9.749 | 591,219 | +0.14(+1.42%) |
Nov 11, 2004 | 9.514 | 9.613 | 9.514 | 9.613 | 401,236 | +0.14(+1.44%) |
Nov 10, 2004 | 9.476 | 9.563 | 9.470 | 9.476 | 455,378 | +0.04(+0.46%) |
Nov 09, 2004 | 9.402 | 9.458 | 9.358 | 9.433 | 488,895 | +0.09(+1.00%) |
Nov 08, 2004 | 9.383 | 9.414 | 9.296 | 9.340 | 935,411 | -0.13(-1.38%) |
Nov 05, 2004 | 9.464 | 9.532 | 9.464 | 9.470 | 852,425 | +0.07(+0.73%) |
Nov 04, 2004 | 9.315 | 9.427 | 9.253 | 9.402 | 881,752 | -0.09(-0.98%) |
Nov 03, 2004 | 9.445 | 9.495 | 9.402 | 9.495 | 691,930 | +0.14(+1.53%) |
Nov 02, 2004 | 9.334 | 9.389 | 9.234 | 9.352 | 743,334 | +0.19(+2.03%) |