Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.472 | 8.580 | 8.454 | 8.509 | 5,227,321 | +0.13(+1.60%) |
Jan 28, 2005 | 8.407 | 8.420 | 8.249 | 8.376 | 6,949,535 | -0.05(-0.60%) |
Jan 27, 2005 | 8.480 | 8.495 | 8.340 | 8.426 | 5,042,810 | -0.05(-0.61%) |
Jan 26, 2005 | 8.488 | 8.518 | 8.405 | 8.478 | 6,327,612 | +0.07(+0.82%) |
Jan 25, 2005 | 8.437 | 8.617 | 8.354 | 8.409 | 6,613,385 | +0.10(+1.19%) |
Jan 24, 2005 | 8.512 | 8.583 | 8.299 | 8.311 | 8,146,826 | -0.21(-2.49%) |
Jan 21, 2005 | 8.713 | 8.749 | 8.501 | 8.523 | 6,953,477 | -0.18(-2.05%) |
Jan 20, 2005 | 8.910 | 8.978 | 8.686 | 8.701 | 4,879,906 | -0.15(-1.65%) |
Jan 19, 2005 | 9.039 | 9.039 | 8.842 | 8.847 | 4,308,209 | -0.15(-1.67%) |
Jan 18, 2005 | 8.785 | 9.034 | 8.731 | 8.997 | 5,387,707 | +0.13(+1.52%) |
Jan 14, 2005 | 8.786 | 8.897 | 8.684 | 8.862 | 5,881,785 | +0.11(+1.21%) |
Jan 13, 2005 | 8.813 | 8.867 | 8.731 | 8.756 | 4,296,728 | -0.09(-1.02%) |
Jan 12, 2005 | 8.798 | 8.872 | 8.719 | 8.847 | 5,033,853 | +0.04(+0.41%) |
Jan 11, 2005 | 8.780 | 8.861 | 8.689 | 8.810 | 5,435,365 | +0.05(+0.52%) |
Jan 10, 2005 | 8.730 | 8.874 | 8.686 | 8.765 | 6,859,727 | +0.04(+0.43%) |
Jan 07, 2005 | 8.890 | 8.890 | 8.614 | 8.727 | 9,393,391 | -0.07(-0.82%) |
Jan 06, 2005 | 9.031 | 9.032 | 8.775 | 8.800 | 9,486,904 | -0.08(-0.95%) |
Jan 05, 2005 | 9.128 | 9.157 | 8.742 | 8.884 | 15,941,321 | -0.30(-3.23%) |
Jan 04, 2005 | 9.634 | 9.665 | 9.160 | 9.180 | 10,227,849 | -0.31(-3.30%) |
Jan 03, 2005 | 9.718 | 9.800 | 9.433 | 9.493 | 7,240,679 | -0.20(-2.05%) |
Dec 31, 2004 | 9.664 | 9.755 | 9.584 | 9.692 | 3,229,082 | +0.07(+0.71%) |
Dec 30, 2004 | 9.629 | 9.710 | 9.582 | 9.623 | 2,460,147 | -0.04(-0.42%) |
Dec 29, 2004 | 9.628 | 9.664 | 9.538 | 9.664 | 2,661,654 | +0.06(+0.63%) |
Dec 28, 2004 | 9.435 | 9.604 | 9.394 | 9.604 | 3,932,140 | +0.21(+2.19%) |
Dec 27, 2004 | 9.520 | 9.567 | 9.285 | 9.398 | 3,021,486 | -0.11(-1.11%) |
Dec 23, 2004 | 9.423 | 9.528 | 9.363 | 9.504 | 3,011,522 | +0.06(+0.68%) |
Dec 22, 2004 | 9.282 | 9.449 | 9.282 | 9.440 | 5,128,445 | +0.04(+0.47%) |
Dec 21, 2004 | 9.245 | 9.417 | 9.148 | 9.396 | 4,904,795 | +0.17(+1.87%) |
Dec 20, 2004 | 9.299 | 9.445 | 9.182 | 9.223 | 7,436,909 | -0.02(-0.20%) |
Dec 17, 2004 | 9.352 | 9.381 | 9.201 | 9.242 | 11,929,281 | -0.18(-1.93%) |
Dec 16, 2004 | 9.505 | 9.538 | 9.285 | 9.423 | 8,566,784 | -0.19(-2.00%) |
Dec 15, 2004 | 9.447 | 9.616 | 9.393 | 9.616 | 5,097,444 | +0.19(+1.99%) |
Dec 14, 2004 | 9.514 | 9.538 | 9.367 | 9.428 | 6,679,600 | -0.07(-0.69%) |
Dec 13, 2004 | 9.385 | 9.505 | 9.351 | 9.493 | 5,845,896 | +0.15(+1.60%) |
Dec 10, 2004 | 9.368 | 9.373 | 9.249 | 9.344 | 5,659,336 | -0.02(-0.21%) |
Dec 09, 2004 | 9.326 | 9.411 | 9.261 | 9.363 | 5,698,641 | +0.02(+0.18%) |
Dec 08, 2004 | 9.232 | 9.450 | 9.232 | 9.346 | 6,147,048 | +0.10(+1.04%) |
Dec 07, 2004 | 9.350 | 9.431 | 9.214 | 9.250 | 8,387,421 | -0.10(-1.11%) |
Dec 06, 2004 | 9.387 | 9.451 | 9.307 | 9.354 | 4,453,620 | -0.12(-1.23%) |
Dec 03, 2004 | 9.476 | 9.559 | 9.356 | 9.470 | 6,793,639 | -0.04(-0.38%) |
Dec 02, 2004 | 9.553 | 9.805 | 9.444 | 9.506 | 8,125,020 | -0.05(-0.52%) |
Dec 01, 2004 | 9.435 | 9.664 | 9.408 | 9.556 | 4,689,449 | +0.15(+1.60%) |
Nov 30, 2004 | 9.469 | 9.606 | 9.403 | 9.405 | 5,834,824 | -0.06(-0.59%) |
Nov 29, 2004 | 9.632 | 9.634 | 9.349 | 9.461 | 5,072,532 | -0.11(-1.11%) |
Nov 26, 2004 | 9.622 | 9.633 | 9.562 | 9.567 | 1,177,483 | -0.01(-0.15%) |
Nov 24, 2004 | 9.602 | 9.616 | 9.413 | 9.581 | 4,107,627 | +0.05(+0.52%) |
Nov 23, 2004 | 9.584 | 9.597 | 9.411 | 9.532 | 5,451,187 | +0.04(+0.46%) |
Nov 22, 2004 | 9.363 | 9.506 | 9.304 | 9.488 | 5,021,049 | +0.15(+1.59%) |
Nov 19, 2004 | 9.366 | 9.478 | 9.249 | 9.340 | 6,174,174 | -0.09(-1.00%) |
Nov 18, 2004 | 9.326 | 9.472 | 9.297 | 9.434 | 4,815,667 | +0.09(+0.95%) |
Nov 17, 2004 | 9.291 | 9.421 | 9.278 | 9.345 | 5,349,327 | +0.12(+1.32%) |
Nov 16, 2004 | 9.429 | 9.429 | 9.140 | 9.223 | 9,068,889 | -0.23(-2.41%) |
Nov 15, 2004 | 9.504 | 9.535 | 9.376 | 9.451 | 6,711,155 | -0.04(-0.44%) |
Nov 12, 2004 | 9.368 | 9.496 | 9.302 | 9.493 | 6,157,566 | +0.16(+1.69%) |
Nov 11, 2004 | 9.273 | 9.341 | 9.172 | 9.335 | 4,600,875 | +0.12(+1.35%) |
Nov 10, 2004 | 9.173 | 9.273 | 9.139 | 9.211 | 6,119,368 | +0.06(+0.66%) |
Nov 09, 2004 | 9.164 | 9.232 | 9.055 | 9.151 | 6,277,141 | +0.01(+0.07%) |
Nov 08, 2004 | 9.127 | 9.237 | 9.040 | 9.145 | 9,543,868 | +0.05(+0.50%) |
Nov 05, 2004 | 8.839 | 9.105 | 8.715 | 9.099 | 11,211,830 | +0.20(+2.25%) |
Nov 04, 2004 | 8.610 | 8.978 | 8.580 | 8.900 | 9,943,559 | +0.32(+3.76%) |
Nov 03, 2004 | 8.456 | 8.577 | 8.364 | 8.577 | 7,631,219 | +0.21(+2.50%) |
Nov 02, 2004 | 8.490 | 8.748 | 8.290 | 8.367 | 15,764,543 | -0.10(-1.17%) |