Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.071 | 9.282 | 9.044 | 9.208 | 8,814,464 | +0.14(+1.51%) |
Jan 28, 2005 | 9.112 | 9.112 | 9.009 | 9.071 | 4,319,106 | -0.04(-0.43%) |
Jan 27, 2005 | 9.077 | 9.188 | 9.065 | 9.110 | 7,275,435 | +0.01(+0.10%) |
Jan 26, 2005 | 9.030 | 9.120 | 8.997 | 9.101 | 9,614,252 | +0.12(+1.32%) |
Jan 25, 2005 | 9.077 | 9.109 | 8.948 | 8.983 | 9,024,317 | -0.13(-1.47%) |
Jan 24, 2005 | 9.133 | 9.224 | 9.101 | 9.117 | 6,110,148 | +0.03(+0.30%) |
Jan 21, 2005 | 9.117 | 9.224 | 9.084 | 9.090 | 5,064,370 | +0.02(+0.23%) |
Jan 20, 2005 | 9.196 | 9.196 | 9.024 | 9.069 | 6,203,980 | -0.13(-1.37%) |
Jan 19, 2005 | 9.205 | 9.245 | 9.147 | 9.196 | 4,710,599 | -0.01(-0.10%) |
Jan 18, 2005 | 9.196 | 9.271 | 9.162 | 9.205 | 8,072,687 | +0.04(+0.40%) |
Jan 14, 2005 | 9.069 | 9.189 | 8.980 | 9.169 | 6,216,977 | +0.18(+2.02%) |
Jan 13, 2005 | 8.951 | 9.073 | 8.890 | 8.987 | 5,048,203 | +0.05(+0.55%) |
Jan 12, 2005 | 8.806 | 8.951 | 8.729 | 8.939 | 5,391,829 | +0.15(+1.72%) |
Jan 11, 2005 | 8.730 | 8.827 | 8.680 | 8.787 | 5,301,802 | -0.01(-0.07%) |
Jan 10, 2005 | 8.834 | 8.883 | 8.746 | 8.793 | 8,474,958 | +0.00(+0.00%) |
Jan 07, 2005 | 8.939 | 8.939 | 8.768 | 8.793 | 11,582,496 | -0.15(-1.62%) |
Jan 06, 2005 | 8.771 | 9.011 | 8.756 | 8.939 | 5,779,836 | +0.17(+1.91%) |
Jan 05, 2005 | 8.546 | 8.877 | 8.544 | 8.771 | 8,132,600 | -0.05(-0.55%) |
Jan 04, 2005 | 8.920 | 8.948 | 8.814 | 8.820 | 7,029,761 | -0.10(-1.11%) |
Jan 03, 2005 | 9.205 | 9.205 | 8.899 | 8.920 | 5,705,658 | -0.29(-3.10%) |
Dec 31, 2004 | 9.241 | 9.241 | 9.188 | 9.205 | 2,050,030 | -0.00(-0.02%) |
Dec 30, 2004 | 9.219 | 9.224 | 9.155 | 9.207 | 2,572,127 | -0.01(-0.14%) |
Dec 29, 2004 | 9.274 | 9.278 | 9.204 | 9.219 | 6,209,052 | +0.05(+0.55%) |
Dec 28, 2004 | 9.109 | 9.192 | 9.107 | 9.169 | 3,648,971 | +0.09(+1.03%) |
Dec 27, 2004 | 9.183 | 9.208 | 9.076 | 9.076 | 3,905,740 | -0.11(-1.15%) |
Dec 23, 2004 | 9.194 | 9.243 | 9.151 | 9.181 | 3,600,470 | +0.03(+0.29%) |
Dec 22, 2004 | 9.274 | 9.303 | 9.051 | 9.155 | 5,155,032 | -0.11(-1.14%) |
Dec 21, 2004 | 9.274 | 9.336 | 9.196 | 9.260 | 5,173,417 | +0.00(+0.05%) |
Dec 20, 2004 | 9.022 | 9.274 | 9.006 | 9.256 | 9,547,365 | +0.28(+3.13%) |
Dec 17, 2004 | 8.991 | 9.090 | 8.975 | 8.975 | 10,246,664 | -0.04(-0.44%) |
Dec 16, 2004 | 9.030 | 9.066 | 8.945 | 9.014 | 8,009,287 | -0.06(-0.61%) |
Dec 15, 2004 | 8.935 | 9.085 | 8.899 | 9.069 | 7,451,053 | +0.16(+1.75%) |
Dec 14, 2004 | 8.951 | 8.967 | 8.868 | 8.913 | 5,322,090 | -0.01(-0.16%) |
Dec 13, 2004 | 8.798 | 8.934 | 8.797 | 8.927 | 6,792,012 | +0.21(+2.35%) |
Dec 10, 2004 | 8.825 | 8.839 | 8.672 | 8.722 | 7,737,302 | -0.01(-0.13%) |
Dec 09, 2004 | 8.721 | 8.745 | 8.606 | 8.733 | 6,478,818 | +0.10(+1.13%) |
Dec 08, 2004 | 8.672 | 8.675 | 8.508 | 8.636 | 9,206,591 | -0.08(-0.92%) |
Dec 07, 2004 | 8.915 | 8.915 | 8.685 | 8.716 | 6,846,219 | -0.20(-2.21%) |
Dec 06, 2004 | 9.006 | 9.021 | 8.861 | 8.913 | 5,166,760 | -0.04(-0.42%) |
Dec 03, 2004 | 8.912 | 8.970 | 8.833 | 8.951 | 8,039,719 | +0.04(+0.41%) |
Dec 02, 2004 | 9.274 | 9.274 | 8.863 | 8.915 | 10,006,696 | -0.37(-3.94%) |
Dec 01, 2004 | 9.480 | 9.483 | 9.236 | 9.281 | 7,179,068 | -0.22(-2.28%) |
Nov 30, 2004 | 9.440 | 9.508 | 9.431 | 9.497 | 5,261,226 | +0.03(+0.30%) |
Nov 29, 2004 | 9.527 | 9.543 | 9.353 | 9.469 | 3,797,326 | -0.04(-0.46%) |
Nov 26, 2004 | 9.456 | 9.582 | 9.429 | 9.513 | 2,472,906 | +0.07(+0.72%) |
Nov 24, 2004 | 9.448 | 9.511 | 9.344 | 9.445 | 7,167,339 | +0.00(+0.00%) |
Nov 23, 2004 | 9.432 | 9.521 | 9.388 | 9.445 | 6,577,404 | +0.07(+0.72%) |
Nov 22, 2004 | 9.227 | 9.396 | 9.219 | 9.377 | 6,278,158 | +0.16(+1.75%) |
Nov 19, 2004 | 9.077 | 9.222 | 9.062 | 9.216 | 5,595,660 | +0.18(+1.97%) |
Nov 18, 2004 | 9.079 | 9.082 | 9.008 | 9.038 | 3,726,319 | -0.00(-0.02%) |
Nov 17, 2004 | 8.978 | 9.092 | 8.973 | 9.039 | 5,796,003 | +0.06(+0.69%) |
Nov 16, 2004 | 8.987 | 9.021 | 8.968 | 8.978 | 5,347,133 | +0.06(+0.69%) |
Nov 15, 2004 | 9.133 | 9.185 | 8.863 | 8.916 | 6,223,317 | -0.22(-2.38%) |
Nov 12, 2004 | 8.931 | 9.134 | 8.918 | 9.134 | 6,107,929 | +0.22(+2.46%) |
Nov 11, 2004 | 8.989 | 9.013 | 8.909 | 8.915 | 5,498,975 | -0.07(-0.81%) |
Nov 10, 2004 | 9.054 | 9.090 | 8.929 | 8.987 | 6,606,251 | +0.02(+0.19%) |
Nov 09, 2004 | 9.047 | 9.084 | 8.945 | 8.970 | 6,235,363 | -0.08(-0.85%) |
Nov 08, 2004 | 9.148 | 9.151 | 9.006 | 9.047 | 6,020,755 | -0.10(-1.10%) |
Nov 05, 2004 | 9.077 | 9.167 | 9.039 | 9.148 | 6,172,914 | +0.07(+0.78%) |
Nov 04, 2004 | 8.975 | 9.077 | 8.927 | 9.077 | 5,417,189 | +0.17(+1.95%) |
Nov 03, 2004 | 8.825 | 8.924 | 8.733 | 8.904 | 5,673,958 | +0.24(+2.77%) |
Nov 02, 2004 | 8.825 | 8.844 | 8.662 | 8.664 | 5,048,203 | -0.10(-1.12%) |