Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.592 | 9.662 | 9.584 | 9.659 | 5,499,595 | +0.12(+1.24%) |
Jan 28, 2005 | 9.553 | 9.578 | 9.379 | 9.541 | 6,969,218 | -0.02(-0.19%) |
Jan 27, 2005 | 9.564 | 9.631 | 9.503 | 9.559 | 6,719,612 | -0.04(-0.44%) |
Jan 26, 2005 | 9.564 | 9.623 | 9.537 | 9.601 | 4,070,555 | +0.08(+0.85%) |
Jan 25, 2005 | 9.523 | 9.599 | 9.514 | 9.520 | 4,398,814 | -0.01(-0.10%) |
Jan 24, 2005 | 9.503 | 9.599 | 9.466 | 9.530 | 4,173,989 | +0.03(+0.28%) |
Jan 21, 2005 | 9.516 | 9.574 | 9.468 | 9.503 | 3,138,572 | -0.01(-0.13%) |
Jan 20, 2005 | 9.596 | 9.596 | 9.496 | 9.516 | 3,855,786 | -0.08(-0.84%) |
Jan 19, 2005 | 9.652 | 9.687 | 9.591 | 9.596 | 4,555,042 | -0.10(-1.03%) |
Jan 18, 2005 | 9.599 | 9.697 | 9.580 | 9.697 | 4,347,097 | +0.08(+0.80%) |
Jan 14, 2005 | 9.537 | 9.637 | 9.537 | 9.620 | 4,620,407 | +0.08(+0.88%) |
Jan 13, 2005 | 9.486 | 9.648 | 9.485 | 9.537 | 4,864,625 | +0.05(+0.53%) |
Jan 12, 2005 | 9.388 | 9.492 | 9.386 | 9.486 | 4,137,356 | +0.07(+0.77%) |
Jan 11, 2005 | 9.453 | 9.457 | 9.347 | 9.414 | 3,276,484 | -0.04(-0.41%) |
Jan 10, 2005 | 9.329 | 9.456 | 9.311 | 9.453 | 3,897,087 | +0.14(+1.48%) |
Jan 07, 2005 | 9.369 | 9.450 | 9.314 | 9.315 | 4,124,426 | -0.02(-0.22%) |
Jan 06, 2005 | 9.261 | 9.346 | 9.259 | 9.336 | 6,954,134 | +0.05(+0.54%) |
Jan 05, 2005 | 9.328 | 9.349 | 9.262 | 9.286 | 6,623,720 | -0.07(-0.70%) |
Jan 04, 2005 | 9.397 | 9.456 | 9.351 | 9.351 | 4,938,609 | -0.04(-0.46%) |
Jan 03, 2005 | 9.467 | 9.492 | 9.386 | 9.395 | 6,018,919 | -0.04(-0.38%) |
Dec 31, 2004 | 9.492 | 9.499 | 9.431 | 9.431 | 2,537,722 | -0.06(-0.63%) |
Dec 30, 2004 | 9.459 | 9.537 | 9.446 | 9.491 | 2,392,627 | +0.05(+0.58%) |
Dec 29, 2004 | 9.418 | 9.464 | 9.417 | 9.436 | 2,470,202 | -0.01(-0.10%) |
Dec 28, 2004 | 9.400 | 9.446 | 9.378 | 9.446 | 2,434,647 | +0.08(+0.82%) |
Dec 27, 2004 | 9.447 | 9.478 | 9.364 | 9.369 | 2,840,840 | -0.06(-0.68%) |
Dec 23, 2004 | 9.481 | 9.493 | 9.425 | 9.434 | 2,965,105 | -0.03(-0.35%) |
Dec 22, 2004 | 9.467 | 9.507 | 9.449 | 9.467 | 4,223,192 | +0.00(+0.03%) |
Dec 21, 2004 | 9.477 | 9.477 | 9.434 | 9.464 | 7,641,898 | -0.01(-0.09%) |
Dec 20, 2004 | 9.537 | 9.585 | 9.471 | 9.472 | 7,078,398 | -0.03(-0.29%) |
Dec 17, 2004 | 9.481 | 9.532 | 9.467 | 9.500 | 7,526,971 | -0.01(-0.13%) |
Dec 16, 2004 | 9.509 | 9.537 | 9.467 | 9.513 | 4,331,294 | -0.02(-0.18%) |
Dec 15, 2004 | 9.507 | 9.537 | 9.452 | 9.530 | 5,702,153 | +0.05(+0.48%) |
Dec 14, 2004 | 9.474 | 9.518 | 9.417 | 9.484 | 5,433,512 | -0.02(-0.22%) |
Dec 13, 2004 | 9.432 | 9.506 | 9.400 | 9.505 | 6,978,556 | +0.11(+1.14%) |
Dec 10, 2004 | 9.452 | 9.452 | 9.319 | 9.397 | 5,700,357 | +0.02(+0.22%) |
Dec 09, 2004 | 9.365 | 9.382 | 9.322 | 9.376 | 6,300,489 | +0.01(+0.12%) |
Dec 08, 2004 | 9.272 | 9.383 | 9.250 | 9.365 | 11,829,893 | +0.11(+1.16%) |
Dec 07, 2004 | 9.230 | 9.296 | 9.172 | 9.258 | 9,838,073 | +0.04(+0.48%) |
Dec 06, 2004 | 9.056 | 9.251 | 9.040 | 9.214 | 9,679,330 | +0.23(+2.56%) |
Dec 03, 2004 | 8.987 | 9.042 | 8.945 | 8.984 | 7,248,633 | +0.01(+0.14%) |
Dec 02, 2004 | 9.063 | 9.083 | 8.907 | 8.971 | 6,262,061 | -0.11(-1.24%) |
Dec 01, 2004 | 9.116 | 9.119 | 9.014 | 9.084 | 5,427,766 | -0.03(-0.34%) |
Nov 30, 2004 | 9.177 | 9.205 | 9.115 | 9.115 | 6,023,947 | -0.07(-0.73%) |
Nov 29, 2004 | 9.283 | 9.315 | 9.175 | 9.182 | 5,432,075 | -0.10(-1.08%) |
Nov 26, 2004 | 9.304 | 9.328 | 9.275 | 9.282 | 1,164,708 | -0.01(-0.09%) |
Nov 24, 2004 | 9.216 | 9.347 | 9.216 | 9.290 | 7,292,449 | -0.07(-0.77%) |
Nov 23, 2004 | 9.259 | 9.395 | 9.250 | 9.363 | 5,300,269 | +0.03(+0.37%) |
Nov 22, 2004 | 9.230 | 9.342 | 9.230 | 9.328 | 5,816,720 | +0.13(+1.36%) |
Nov 19, 2004 | 9.265 | 9.268 | 9.182 | 9.202 | 6,629,466 | -0.05(-0.53%) |
Nov 18, 2004 | 9.268 | 9.325 | 9.246 | 9.251 | 6,321,320 | -0.01(-0.06%) |
Nov 17, 2004 | 9.328 | 9.342 | 9.230 | 9.257 | 4,339,914 | -0.04(-0.48%) |
Nov 16, 2004 | 9.356 | 9.371 | 9.301 | 9.301 | 4,169,679 | -0.05(-0.51%) |
Nov 15, 2004 | 9.368 | 9.375 | 9.290 | 9.349 | 4,177,939 | -0.05(-0.58%) |
Nov 12, 2004 | 9.317 | 9.413 | 9.279 | 9.403 | 7,287,780 | +0.14(+1.56%) |
Nov 11, 2004 | 9.179 | 9.285 | 9.161 | 9.258 | 3,292,286 | +0.09(+0.96%) |
Nov 10, 2004 | 9.216 | 9.216 | 9.127 | 9.170 | 6,304,440 | +0.01(+0.06%) |
Nov 09, 2004 | 9.140 | 9.188 | 9.113 | 9.165 | 6,357,593 | +0.05(+0.57%) |
Nov 08, 2004 | 9.116 | 9.119 | 9.063 | 9.113 | 6,114,811 | +0.05(+0.52%) |
Nov 05, 2004 | 9.104 | 9.105 | 8.953 | 9.066 | 4,993,918 | -0.04(-0.41%) |
Nov 04, 2004 | 8.938 | 9.104 | 8.914 | 9.104 | 9,773,426 | +0.17(+1.85%) |
Nov 03, 2004 | 8.945 | 9.042 | 8.917 | 8.938 | 4,543,909 | +0.10(+1.10%) |
Nov 02, 2004 | 8.910 | 8.946 | 8.840 | 8.840 | 5,790,143 | -0.08(-0.94%) |