Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.497 | 9.546 | 9.447 | 9.509 | 16,732,441 | +0.05(+0.53%) |
Jan 28, 2005 | 9.497 | 9.528 | 9.341 | 9.459 | 21,836,262 | -0.01(-0.13%) |
Jan 27, 2005 | 9.521 | 9.546 | 9.341 | 9.472 | 54,333,796 | +0.55(+6.21%) |
Jan 26, 2005 | 8.800 | 9.036 | 8.800 | 8.918 | 33,800,404 | +0.19(+2.21%) |
Jan 25, 2005 | 8.694 | 8.750 | 8.663 | 8.725 | 21,457,678 | +0.06(+0.72%) |
Jan 24, 2005 | 8.744 | 8.787 | 8.663 | 8.663 | 26,341,836 | -0.14(-1.56%) |
Jan 21, 2005 | 8.719 | 8.868 | 8.675 | 8.800 | 29,177,526 | +0.02(+0.28%) |
Jan 20, 2005 | 8.818 | 8.899 | 8.744 | 8.775 | 43,516,980 | -0.27(-2.96%) |
Jan 19, 2005 | 9.285 | 9.291 | 9.042 | 9.042 | 32,305,348 | -0.32(-3.46%) |
Jan 18, 2005 | 9.260 | 9.397 | 9.223 | 9.366 | 15,627,379 | -0.12(-1.25%) |
Jan 14, 2005 | 9.385 | 9.490 | 9.347 | 9.484 | 22,296,478 | +0.12(+1.33%) |
Jan 13, 2005 | 9.478 | 9.478 | 9.347 | 9.360 | 15,767,501 | -0.19(-2.02%) |
Jan 12, 2005 | 9.484 | 9.571 | 9.422 | 9.553 | 16,521,938 | +0.11(+1.12%) |
Jan 11, 2005 | 9.577 | 9.596 | 9.416 | 9.447 | 15,680,246 | -0.19(-2.00%) |
Jan 10, 2005 | 9.627 | 9.739 | 9.584 | 9.640 | 28,160,682 | +0.15(+1.57%) |
Jan 07, 2005 | 9.739 | 9.752 | 9.422 | 9.490 | 29,192,790 | -0.20(-2.06%) |
Jan 06, 2005 | 9.633 | 9.758 | 9.633 | 9.689 | 19,627,102 | +0.03(+0.32%) |
Jan 05, 2005 | 9.534 | 9.708 | 9.528 | 9.658 | 21,666,092 | +0.00(+0.00%) |
Jan 04, 2005 | 9.802 | 9.814 | 9.528 | 9.658 | 16,043,244 | -0.04(-0.45%) |
Jan 03, 2005 | 9.926 | 9.932 | 9.689 | 9.702 | 14,831,806 | -0.05(-0.51%) |
Dec 31, 2004 | 9.777 | 9.826 | 9.727 | 9.752 | 7,882,143 | -0.06(-0.57%) |
Dec 30, 2004 | 9.783 | 9.839 | 9.752 | 9.808 | 10,702,727 | -0.01(-0.06%) |
Dec 29, 2004 | 9.826 | 9.889 | 9.808 | 9.814 | 8,670,647 | -0.08(-0.82%) |
Dec 28, 2004 | 9.895 | 9.926 | 9.814 | 9.895 | 10,766,842 | +0.08(+0.82%) |
Dec 27, 2004 | 9.901 | 9.920 | 9.814 | 9.814 | 10,843,009 | -0.04(-0.44%) |
Dec 23, 2004 | 9.895 | 9.926 | 9.833 | 9.858 | 11,324,756 | +0.11(+1.15%) |
Dec 22, 2004 | 9.721 | 9.808 | 9.714 | 9.745 | 15,313,392 | +0.06(+0.58%) |
Dec 21, 2004 | 9.646 | 9.708 | 9.590 | 9.689 | 18,129,798 | +0.21(+2.17%) |
Dec 20, 2004 | 9.478 | 9.584 | 9.428 | 9.484 | 19,977,246 | +0.06(+0.59%) |
Dec 17, 2004 | 9.341 | 9.434 | 9.254 | 9.428 | 24,192,774 | -0.01(-0.13%) |
Dec 16, 2004 | 9.602 | 9.609 | 9.353 | 9.441 | 29,396,546 | -0.34(-3.44%) |
Dec 15, 2004 | 9.839 | 9.876 | 9.696 | 9.777 | 13,012,639 | +0.06(+0.64%) |
Dec 14, 2004 | 9.621 | 9.752 | 9.571 | 9.714 | 13,853,688 | -0.01(-0.06%) |
Dec 13, 2004 | 9.671 | 9.752 | 9.571 | 9.721 | 16,854,084 | +0.07(+0.77%) |
Dec 10, 2004 | 9.770 | 9.820 | 9.602 | 9.646 | 21,847,672 | -0.26(-2.64%) |
Dec 09, 2004 | 9.789 | 9.932 | 9.665 | 9.907 | 20,683,636 | -0.12(-1.24%) |
Dec 08, 2004 | 10.03 | 10.06 | 9.926 | 10.03 | 15,312,749 | -0.06(-0.56%) |
Dec 07, 2004 | 10.24 | 10.29 | 10.04 | 10.09 | 17,030,682 | -0.06(-0.61%) |
Dec 06, 2004 | 10.19 | 10.34 | 10.10 | 10.15 | 17,695,294 | -0.04(-0.37%) |
Dec 03, 2004 | 10.33 | 10.37 | 10.14 | 10.19 | 16,345,340 | -0.22(-2.09%) |
Dec 02, 2004 | 10.36 | 10.43 | 10.34 | 10.41 | 13,864,454 | +0.11(+1.03%) |
Dec 01, 2004 | 10.13 | 10.32 | 10.12 | 10.30 | 13,200,646 | +0.24(+2.35%) |
Nov 30, 2004 | 10.26 | 10.29 | 10.05 | 10.06 | 13,797,608 | -0.17(-1.70%) |
Nov 29, 2004 | 10.30 | 10.34 | 10.21 | 10.24 | 12,658,158 | -0.01(-0.06%) |
Nov 26, 2004 | 10.21 | 10.28 | 10.19 | 10.24 | 4,122,490 | +0.02(+0.24%) |
Nov 24, 2004 | 10.14 | 10.22 | 10.07 | 10.22 | 9,971,750 | +0.13(+1.30%) |
Nov 23, 2004 | 10.22 | 10.25 | 10.04 | 10.09 | 12,246,150 | -0.15(-1.46%) |
Nov 22, 2004 | 10.12 | 10.24 | 10.09 | 10.24 | 12,256,434 | +0.04(+0.37%) |
Nov 19, 2004 | 10.41 | 10.43 | 10.15 | 10.20 | 13,073,058 | -0.29(-2.73%) |
Nov 18, 2004 | 10.39 | 10.52 | 10.34 | 10.49 | 12,772,408 | +0.12(+1.14%) |
Nov 17, 2004 | 10.31 | 10.42 | 10.27 | 10.37 | 15,873,877 | +0.20(+1.96%) |
Nov 16, 2004 | 10.21 | 10.22 | 10.09 | 10.17 | 11,874,636 | -0.07(-0.67%) |
Nov 15, 2004 | 10.26 | 10.31 | 10.19 | 10.24 | 12,022,310 | -0.11(-1.08%) |
Nov 12, 2004 | 10.32 | 10.37 | 10.25 | 10.35 | 18,750,702 | -0.05(-0.48%) |
Nov 11, 2004 | 10.24 | 10.41 | 10.24 | 10.40 | 21,278,670 | +0.28(+2.77%) |
Nov 10, 2004 | 10.16 | 10.18 | 10.08 | 10.12 | 13,225,553 | +0.04(+0.43%) |
Nov 09, 2004 | 10.04 | 10.09 | 9.976 | 10.08 | 17,773,550 | +0.09(+0.87%) |
Nov 08, 2004 | 10.02 | 10.10 | 9.920 | 9.988 | 15,247,831 | -0.12(-1.17%) |
Nov 05, 2004 | 10.08 | 10.14 | 9.970 | 10.11 | 17,702,202 | +0.07(+0.74%) |
Nov 04, 2004 | 9.833 | 10.11 | 9.716 | 10.03 | 37,541,576 | +0.21(+2.09%) |
Nov 03, 2004 | 9.895 | 9.926 | 9.745 | 9.826 | 27,240,252 | +0.13(+1.35%) |
Nov 02, 2004 | 9.708 | 9.802 | 9.677 | 9.696 | 17,498,770 | +0.02(+0.26%) |