Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.218 | 9.334 | 9.159 | 9.321 | 151,482 | +0.17(+1.85%) |
Jan 28, 2005 | 9.153 | 9.159 | 9.042 | 9.153 | 226,761 | +0.01(+0.14%) |
Jan 27, 2005 | 9.289 | 9.315 | 9.062 | 9.140 | 179,654 | -0.15(-1.61%) |
Jan 26, 2005 | 9.127 | 9.328 | 9.094 | 9.289 | 176,883 | +0.21(+2.29%) |
Jan 25, 2005 | 9.211 | 9.237 | 9.042 | 9.081 | 283,721 | -0.12(-1.27%) |
Jan 24, 2005 | 9.185 | 9.250 | 9.133 | 9.198 | 157,947 | +0.03(+0.35%) |
Jan 21, 2005 | 9.263 | 9.302 | 9.101 | 9.166 | 216,447 | -0.10(-1.05%) |
Jan 20, 2005 | 9.257 | 9.315 | 9.120 | 9.263 | 158,717 | -0.03(-0.28%) |
Jan 19, 2005 | 9.438 | 9.490 | 9.263 | 9.289 | 200,128 | -0.16(-1.72%) |
Jan 18, 2005 | 9.334 | 9.503 | 9.224 | 9.451 | 341,142 | +0.12(+1.25%) |
Jan 14, 2005 | 9.321 | 9.347 | 9.192 | 9.334 | 445,209 | +0.11(+1.20%) |
Jan 13, 2005 | 9.419 | 9.419 | 9.185 | 9.224 | 299,423 | -0.25(-2.67%) |
Jan 12, 2005 | 9.477 | 9.484 | 9.172 | 9.477 | 267,864 | +0.00(+0.00%) |
Jan 11, 2005 | 9.484 | 9.497 | 9.270 | 9.477 | 219,218 | +0.01(+0.07%) |
Jan 10, 2005 | 9.419 | 9.542 | 9.380 | 9.471 | 228,608 | +0.05(+0.55%) |
Jan 07, 2005 | 9.588 | 9.614 | 9.419 | 9.419 | 283,259 | -0.19(-1.96%) |
Jan 06, 2005 | 9.627 | 9.731 | 9.581 | 9.607 | 155,484 | +0.03(+0.27%) |
Jan 05, 2005 | 9.718 | 9.789 | 9.581 | 9.581 | 237,999 | -0.14(-1.40%) |
Jan 04, 2005 | 9.893 | 9.932 | 9.718 | 9.718 | 243,695 | -0.21(-2.09%) |
Jan 03, 2005 | 10.00 | 10.00 | 9.841 | 9.926 | 219,064 | -0.07(-0.71%) |
Dec 31, 2004 | 10.00 | 10.15 | 9.978 | 9.997 | 133,008 | -0.03(-0.32%) |
Dec 30, 2004 | 10.06 | 10.16 | 10.02 | 10.03 | 110,532 | -0.01(-0.06%) |
Dec 29, 2004 | 10.00 | 10.13 | 10.00 | 10.04 | 127,774 | -0.14(-1.34%) |
Dec 28, 2004 | 10.07 | 10.23 | 10.07 | 10.17 | 163,182 | +0.10(+1.03%) |
Dec 27, 2004 | 10.33 | 10.33 | 10.02 | 10.07 | 131,315 | -0.17(-1.65%) |
Dec 23, 2004 | 10.22 | 10.24 | 10.16 | 10.24 | 76,356 | +0.05(+0.51%) |
Dec 22, 2004 | 10.09 | 10.20 | 10.09 | 10.19 | 110,070 | +0.09(+0.90%) |
Dec 21, 2004 | 9.971 | 10.09 | 9.939 | 10.09 | 193,047 | +0.18(+1.83%) |
Dec 20, 2004 | 9.926 | 10.07 | 9.861 | 9.913 | 120,693 | -0.08(-0.84%) |
Dec 17, 2004 | 10.00 | 10.05 | 9.796 | 9.997 | 208,595 | +0.08(+0.85%) |
Dec 16, 2004 | 10.07 | 10.13 | 9.854 | 9.913 | 134,702 | -0.23(-2.24%) |
Dec 15, 2004 | 10.04 | 10.14 | 10.03 | 10.14 | 147,171 | +0.02(+0.19%) |
Dec 14, 2004 | 10.11 | 10.12 | 10.06 | 10.12 | 132,085 | +0.01(+0.13%) |
Dec 13, 2004 | 9.965 | 10.11 | 9.913 | 10.11 | 171,956 | +0.16(+1.57%) |
Dec 10, 2004 | 9.757 | 9.958 | 9.757 | 9.952 | 109,301 | +0.16(+1.66%) |
Dec 09, 2004 | 9.789 | 9.880 | 9.731 | 9.789 | 247,236 | -0.01(-0.13%) |
Dec 08, 2004 | 9.783 | 9.848 | 9.763 | 9.802 | 187,197 | +0.02(+0.20%) |
Dec 07, 2004 | 9.913 | 9.952 | 9.744 | 9.783 | 199,205 | -0.16(-1.57%) |
Dec 06, 2004 | 9.952 | 10.03 | 9.913 | 9.939 | 148,403 | -0.01(-0.07%) |
Dec 03, 2004 | 10.00 | 10.07 | 9.945 | 9.945 | 116,690 | -0.15(-1.48%) |
Dec 02, 2004 | 10.10 | 10.18 | 10.07 | 10.09 | 114,227 | -0.09(-0.89%) |
Dec 01, 2004 | 9.965 | 10.20 | 9.965 | 10.19 | 211,982 | +0.21(+2.15%) |
Nov 30, 2004 | 10.02 | 10.02 | 9.874 | 9.971 | 167,800 | +0.01(+0.07%) |
Nov 29, 2004 | 10.04 | 10.06 | 9.822 | 9.965 | 214,753 | +0.03(+0.33%) |
Nov 26, 2004 | 9.913 | 9.978 | 9.913 | 9.932 | 35,869 | -0.02(-0.20%) |
Nov 24, 2004 | 9.906 | 9.991 | 9.841 | 9.952 | 140,706 | +0.05(+0.46%) |
Nov 23, 2004 | 9.900 | 9.906 | 9.776 | 9.906 | 160,103 | +0.02(+0.20%) |
Nov 22, 2004 | 9.744 | 9.887 | 9.718 | 9.887 | 199,975 | +0.19(+2.01%) |
Nov 19, 2004 | 9.893 | 9.893 | 9.692 | 9.692 | 225,222 | -0.20(-2.04%) |
Nov 18, 2004 | 9.789 | 9.893 | 9.750 | 9.893 | 231,379 | +0.05(+0.53%) |
Nov 17, 2004 | 9.679 | 9.861 | 9.679 | 9.841 | 293,265 | +0.23(+2.36%) |
Nov 16, 2004 | 9.744 | 9.776 | 9.614 | 9.614 | 144,246 | -0.14(-1.40%) |
Nov 15, 2004 | 9.763 | 9.848 | 9.679 | 9.750 | 213,984 | -0.11(-1.12%) |
Nov 12, 2004 | 9.737 | 9.893 | 9.581 | 9.861 | 241,078 | +0.12(+1.27%) |
Nov 11, 2004 | 9.672 | 9.744 | 9.594 | 9.737 | 162,258 | +0.09(+0.94%) |
Nov 10, 2004 | 9.640 | 9.672 | 9.555 | 9.646 | 171,033 | +0.06(+0.68%) |
Nov 09, 2004 | 9.601 | 9.640 | 9.549 | 9.581 | 129,160 | +0.03(+0.34%) |
Nov 08, 2004 | 9.549 | 9.607 | 9.516 | 9.549 | 149,327 | -0.02(-0.20%) |
Nov 05, 2004 | 9.607 | 9.640 | 9.516 | 9.568 | 153,483 | -0.04(-0.41%) |
Nov 04, 2004 | 9.497 | 9.607 | 9.438 | 9.607 | 300,963 | +0.05(+0.48%) |
Nov 03, 2004 | 9.419 | 9.562 | 9.419 | 9.562 | 192,585 | +0.16(+1.73%) |
Nov 02, 2004 | 9.406 | 9.497 | 9.321 | 9.399 | 204,901 | -0.01(-0.07%) |