Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.844 | 7.902 | 7.735 | 7.781 | 67,114,008 | +0.04(+0.49%) |
Jan 28, 2005 | 7.937 | 7.951 | 7.645 | 7.743 | 83,928,616 | -0.15(-1.93%) |
Jan 27, 2005 | 7.902 | 7.996 | 7.798 | 7.896 | 91,201,808 | +0.04(+0.46%) |
Jan 26, 2005 | 7.705 | 7.874 | 7.625 | 7.859 | 128,855,800 | +0.22(+2.85%) |
Jan 25, 2005 | 7.949 | 8.077 | 7.581 | 7.642 | 175,415,184 | -0.22(-2.83%) |
Jan 24, 2005 | 8.235 | 8.286 | 7.784 | 7.864 | 171,528,928 | -0.35(-4.28%) |
Jan 21, 2005 | 8.139 | 8.410 | 8.060 | 8.215 | 251,034,736 | +0.26(+3.26%) |
Jan 20, 2005 | 8.277 | 8.303 | 7.772 | 7.956 | 453,906,304 | -1.88(-19.14%) |
Jan 19, 2005 | 10.29 | 10.29 | 9.821 | 9.839 | 130,851,936 | -0.32(-3.12%) |
Jan 18, 2005 | 10.08 | 10.20 | 9.986 | 10.16 | 57,868,836 | +0.11(+1.11%) |
Jan 14, 2005 | 9.926 | 10.09 | 9.855 | 10.04 | 68,062,400 | +0.19(+1.93%) |
Jan 13, 2005 | 10.26 | 10.29 | 9.796 | 9.854 | 82,311,640 | -0.39(-3.77%) |
Jan 12, 2005 | 10.00 | 10.25 | 9.720 | 10.24 | 123,691,744 | +0.23(+2.30%) |
Jan 11, 2005 | 10.19 | 10.26 | 9.931 | 10.01 | 61,304,264 | -0.24(-2.30%) |
Jan 10, 2005 | 10.24 | 10.37 | 10.11 | 10.25 | 59,252,084 | +0.07(+0.68%) |
Jan 07, 2005 | 10.22 | 10.37 | 10.15 | 10.18 | 74,000,672 | +0.04(+0.38%) |
Jan 06, 2005 | 10.66 | 10.69 | 10.08 | 10.14 | 112,557,304 | -0.45(-4.26%) |
Jan 05, 2005 | 10.60 | 10.80 | 10.54 | 10.59 | 51,842,332 | -0.04(-0.37%) |
Jan 04, 2005 | 10.95 | 10.96 | 10.55 | 10.63 | 57,698,836 | -0.27(-2.45%) |
Jan 03, 2005 | 11.19 | 11.24 | 10.86 | 10.89 | 51,773,588 | -0.21(-1.92%) |
Dec 31, 2004 | 11.26 | 11.31 | 11.09 | 11.11 | 24,283,792 | -0.14(-1.21%) |
Dec 30, 2004 | 11.23 | 11.30 | 11.20 | 11.24 | 23,544,316 | +0.02(+0.17%) |
Dec 29, 2004 | 11.09 | 11.30 | 11.09 | 11.22 | 43,254,572 | +0.13(+1.21%) |
Dec 28, 2004 | 10.82 | 11.10 | 10.80 | 11.09 | 39,575,524 | +0.32(+2.92%) |
Dec 27, 2004 | 10.89 | 10.94 | 10.77 | 10.78 | 30,575,090 | -0.05(-0.43%) |
Dec 23, 2004 | 10.85 | 10.86 | 10.78 | 10.82 | 22,137,638 | -0.01(-0.06%) |
Dec 22, 2004 | 10.85 | 10.91 | 10.75 | 10.83 | 31,427,162 | -0.03(-0.25%) |
Dec 21, 2004 | 10.93 | 10.95 | 10.76 | 10.86 | 40,629,748 | -0.09(-0.83%) |
Dec 20, 2004 | 11.00 | 11.10 | 10.88 | 10.95 | 40,278,864 | -0.01(-0.09%) |
Dec 17, 2004 | 11.02 | 11.08 | 10.95 | 10.96 | 36,590,392 | -0.09(-0.82%) |
Dec 16, 2004 | 11.16 | 11.20 | 10.98 | 11.05 | 35,464,944 | -0.16(-1.44%) |
Dec 15, 2004 | 11.22 | 11.28 | 11.13 | 11.21 | 40,495,156 | +0.11(+1.02%) |
Dec 14, 2004 | 11.05 | 11.12 | 10.96 | 11.09 | 31,893,784 | +0.02(+0.18%) |
Dec 13, 2004 | 10.96 | 11.09 | 10.90 | 11.07 | 34,119,540 | +0.15(+1.39%) |
Dec 10, 2004 | 11.06 | 11.10 | 10.92 | 10.92 | 37,486,456 | -0.17(-1.56%) |
Dec 09, 2004 | 10.86 | 11.12 | 10.82 | 11.10 | 45,254,084 | +0.15(+1.40%) |
Dec 08, 2004 | 10.91 | 10.97 | 10.74 | 10.94 | 52,558,232 | +0.07(+0.61%) |
Dec 07, 2004 | 11.13 | 11.13 | 10.85 | 10.88 | 43,165,016 | -0.23(-2.08%) |
Dec 06, 2004 | 11.09 | 11.16 | 11.03 | 11.11 | 31,429,780 | -0.01(-0.06%) |
Dec 03, 2004 | 11.16 | 11.20 | 11.03 | 11.11 | 49,015,876 | -0.05(-0.49%) |
Dec 02, 2004 | 10.86 | 11.19 | 10.84 | 11.17 | 57,792,688 | +0.30(+2.80%) |
Dec 01, 2004 | 10.80 | 10.86 | 10.63 | 10.86 | 46,423,000 | +0.14(+1.33%) |
Nov 30, 2004 | 10.74 | 10.83 | 10.69 | 10.72 | 32,595,552 | -0.03(-0.31%) |
Nov 29, 2004 | 10.77 | 10.78 | 10.60 | 10.76 | 38,217,028 | +0.11(+1.03%) |
Nov 26, 2004 | 10.73 | 10.75 | 10.61 | 10.65 | 13,520,556 | -0.02(-0.19%) |
Nov 24, 2004 | 10.53 | 10.71 | 10.51 | 10.67 | 52,993,436 | +0.21(+1.99%) |
Nov 23, 2004 | 10.47 | 10.55 | 10.38 | 10.46 | 47,880,480 | +0.00(+0.05%) |
Nov 22, 2004 | 10.34 | 10.45 | 10.12 | 10.45 | 42,406,688 | +0.11(+1.05%) |
Nov 19, 2004 | 10.53 | 10.58 | 10.34 | 10.34 | 33,807,412 | -0.21(-1.95%) |
Nov 18, 2004 | 10.43 | 10.57 | 10.41 | 10.55 | 40,326,000 | +0.11(+1.03%) |
Nov 17, 2004 | 10.40 | 10.59 | 10.35 | 10.44 | 48,719,980 | +0.14(+1.34%) |
Nov 16, 2004 | 10.37 | 10.40 | 10.24 | 10.30 | 32,235,766 | -0.14(-1.37%) |
Nov 15, 2004 | 10.45 | 10.51 | 10.34 | 10.45 | 39,856,756 | -0.04(-0.43%) |
Nov 12, 2004 | 10.31 | 10.53 | 10.22 | 10.49 | 66,382,540 | +0.20(+1.90%) |
Nov 11, 2004 | 9.962 | 10.30 | 9.921 | 10.30 | 61,368,040 | +0.38(+3.85%) |
Nov 10, 2004 | 10.01 | 10.03 | 9.828 | 9.914 | 41,109,988 | -0.06(-0.60%) |
Nov 09, 2004 | 9.889 | 10.05 | 9.825 | 9.974 | 60,355,712 | +0.07(+0.75%) |
Nov 08, 2004 | 9.711 | 9.963 | 9.675 | 9.900 | 71,355,664 | +0.38(+4.02%) |
Nov 05, 2004 | 9.667 | 9.697 | 9.302 | 9.517 | 63,438,256 | -0.11(-1.18%) |
Nov 04, 2004 | 9.464 | 9.659 | 9.340 | 9.630 | 55,860,732 | +0.15(+1.63%) |
Nov 03, 2004 | 9.720 | 9.823 | 9.365 | 9.476 | 70,941,416 | -0.13(-1.40%) |
Nov 02, 2004 | 9.492 | 9.679 | 9.457 | 9.610 | 56,549,408 | +0.13(+1.39%) |