Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.071 | 9.282 | 9.044 | 9.208 | 8,814,949 | +0.14(+1.51%) |
Jan 28, 2005 | 9.112 | 9.112 | 9.009 | 9.071 | 4,319,344 | -0.04(-0.43%) |
Jan 27, 2005 | 9.077 | 9.187 | 9.064 | 9.110 | 7,275,836 | +0.01(+0.10%) |
Jan 26, 2005 | 9.030 | 9.119 | 8.996 | 9.100 | 9,614,781 | +0.12(+1.32%) |
Jan 25, 2005 | 9.077 | 9.108 | 8.947 | 8.982 | 9,024,814 | -0.13(-1.47%) |
Jan 24, 2005 | 9.132 | 9.224 | 9.100 | 9.116 | 6,110,485 | +0.03(+0.30%) |
Jan 21, 2005 | 9.116 | 9.224 | 9.083 | 9.089 | 5,064,649 | +0.02(+0.23%) |
Jan 20, 2005 | 9.195 | 9.195 | 9.023 | 9.069 | 6,204,322 | -0.13(-1.37%) |
Jan 19, 2005 | 9.205 | 9.244 | 9.146 | 9.195 | 4,710,859 | -0.01(-0.10%) |
Jan 18, 2005 | 9.195 | 9.271 | 9.162 | 9.205 | 8,073,132 | +0.04(+0.40%) |
Jan 14, 2005 | 9.069 | 9.189 | 8.979 | 9.168 | 6,217,319 | +0.18(+2.02%) |
Jan 13, 2005 | 8.951 | 9.072 | 8.889 | 8.987 | 5,048,481 | +0.05(+0.55%) |
Jan 12, 2005 | 8.806 | 8.951 | 8.728 | 8.938 | 5,392,126 | +0.15(+1.72%) |
Jan 11, 2005 | 8.730 | 8.826 | 8.679 | 8.787 | 5,302,094 | -0.01(-0.07%) |
Jan 10, 2005 | 8.834 | 8.883 | 8.746 | 8.793 | 8,475,425 | +0.00(+0.00%) |
Jan 07, 2005 | 8.938 | 8.938 | 8.768 | 8.793 | 11,583,134 | -0.15(-1.62%) |
Jan 06, 2005 | 8.771 | 9.011 | 8.755 | 8.938 | 5,780,154 | +0.17(+1.91%) |
Jan 05, 2005 | 8.545 | 8.877 | 8.544 | 8.771 | 8,133,048 | -0.05(-0.55%) |
Jan 04, 2005 | 8.919 | 8.947 | 8.813 | 8.820 | 7,030,149 | -0.10(-1.11%) |
Jan 03, 2005 | 9.205 | 9.205 | 8.899 | 8.919 | 5,705,972 | -0.29(-3.10%) |
Dec 31, 2004 | 9.241 | 9.241 | 9.187 | 9.205 | 2,050,143 | -0.00(-0.02%) |
Dec 30, 2004 | 9.219 | 9.224 | 9.154 | 9.206 | 2,572,268 | -0.01(-0.14%) |
Dec 29, 2004 | 9.274 | 9.277 | 9.203 | 9.219 | 6,209,394 | +0.05(+0.55%) |
Dec 28, 2004 | 9.108 | 9.192 | 9.107 | 9.168 | 3,649,172 | +0.09(+1.03%) |
Dec 27, 2004 | 9.182 | 9.208 | 9.075 | 9.075 | 3,905,955 | -0.11(-1.15%) |
Dec 23, 2004 | 9.194 | 9.242 | 9.151 | 9.181 | 3,600,668 | +0.03(+0.29%) |
Dec 22, 2004 | 9.274 | 9.302 | 9.050 | 9.154 | 5,155,315 | -0.11(-1.14%) |
Dec 21, 2004 | 9.274 | 9.335 | 9.195 | 9.260 | 5,173,702 | +0.00(+0.05%) |
Dec 20, 2004 | 9.022 | 9.274 | 9.006 | 9.255 | 9,547,891 | +0.28(+3.13%) |
Dec 17, 2004 | 8.990 | 9.089 | 8.974 | 8.974 | 10,247,228 | -0.04(-0.44%) |
Dec 16, 2004 | 9.030 | 9.066 | 8.944 | 9.014 | 8,009,728 | -0.06(-0.61%) |
Dec 15, 2004 | 8.935 | 9.085 | 8.899 | 9.069 | 7,451,463 | +0.16(+1.75%) |
Dec 14, 2004 | 8.951 | 8.966 | 8.867 | 8.913 | 5,322,383 | -0.01(-0.16%) |
Dec 13, 2004 | 8.798 | 8.933 | 8.796 | 8.927 | 6,792,387 | +0.21(+2.35%) |
Dec 10, 2004 | 8.824 | 8.839 | 8.671 | 8.722 | 7,737,729 | -0.01(-0.13%) |
Dec 09, 2004 | 8.720 | 8.744 | 8.605 | 8.733 | 6,479,175 | +0.10(+1.13%) |
Dec 08, 2004 | 8.671 | 8.675 | 8.507 | 8.635 | 9,207,098 | -0.08(-0.92%) |
Dec 07, 2004 | 8.914 | 8.914 | 8.684 | 8.716 | 6,846,596 | -0.20(-2.21%) |
Dec 06, 2004 | 9.006 | 9.020 | 8.861 | 8.913 | 5,167,045 | -0.04(-0.42%) |
Dec 03, 2004 | 8.911 | 8.970 | 8.832 | 8.951 | 8,040,162 | +0.04(+0.41%) |
Dec 02, 2004 | 9.274 | 9.274 | 8.862 | 8.914 | 10,007,247 | -0.37(-3.94%) |
Dec 01, 2004 | 9.479 | 9.482 | 9.235 | 9.280 | 7,179,463 | -0.22(-2.28%) |
Nov 30, 2004 | 9.440 | 9.507 | 9.430 | 9.496 | 5,261,516 | +0.03(+0.30%) |
Nov 29, 2004 | 9.526 | 9.542 | 9.353 | 9.468 | 3,797,535 | -0.04(-0.46%) |
Nov 26, 2004 | 9.455 | 9.582 | 9.429 | 9.512 | 2,473,042 | +0.07(+0.72%) |
Nov 24, 2004 | 9.447 | 9.511 | 9.343 | 9.444 | 7,167,734 | +0.00(+0.00%) |
Nov 23, 2004 | 9.432 | 9.520 | 9.388 | 9.444 | 6,577,767 | +0.07(+0.72%) |
Nov 22, 2004 | 9.227 | 9.395 | 9.219 | 9.377 | 6,278,503 | +0.16(+1.75%) |
Nov 19, 2004 | 9.077 | 9.222 | 9.061 | 9.216 | 5,595,968 | +0.18(+1.97%) |
Nov 18, 2004 | 9.078 | 9.082 | 9.007 | 9.037 | 3,726,524 | -0.00(-0.02%) |
Nov 17, 2004 | 8.977 | 9.091 | 8.973 | 9.039 | 5,796,322 | +0.06(+0.69%) |
Nov 16, 2004 | 8.987 | 9.020 | 8.968 | 8.977 | 5,347,427 | +0.06(+0.69%) |
Nov 15, 2004 | 9.132 | 9.184 | 8.862 | 8.916 | 6,223,660 | -0.22(-2.38%) |
Nov 12, 2004 | 8.930 | 9.134 | 8.918 | 9.134 | 6,108,266 | +0.22(+2.46%) |
Nov 11, 2004 | 8.989 | 9.012 | 8.908 | 8.914 | 5,499,278 | -0.07(-0.81%) |
Nov 10, 2004 | 9.053 | 9.089 | 8.929 | 8.987 | 6,606,615 | +0.02(+0.19%) |
Nov 09, 2004 | 9.047 | 9.083 | 8.944 | 8.970 | 6,235,706 | -0.08(-0.85%) |
Nov 08, 2004 | 9.148 | 9.151 | 9.006 | 9.047 | 6,021,086 | -0.10(-1.10%) |
Nov 05, 2004 | 9.077 | 9.167 | 9.039 | 9.148 | 6,173,254 | +0.07(+0.78%) |
Nov 04, 2004 | 8.974 | 9.077 | 8.927 | 9.077 | 5,417,488 | +0.17(+1.95%) |
Nov 03, 2004 | 8.824 | 8.924 | 8.733 | 8.903 | 5,674,271 | +0.24(+2.77%) |
Nov 02, 2004 | 8.824 | 8.843 | 8.662 | 8.664 | 5,048,481 | -0.10(-1.12%) |