Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.696 | 9.752 | 9.649 | 9.707 | 215,414 | +0.08(+0.84%) |
Jan 28, 2005 | 9.727 | 9.727 | 9.563 | 9.627 | 316,829 | -0.31(-3.16%) |
Jan 27, 2005 | 9.921 | 10.01 | 9.894 | 9.941 | 325,100 | +0.02(+0.20%) |
Jan 26, 2005 | 9.757 | 9.921 | 9.732 | 9.921 | 313,952 | +0.09(+0.96%) |
Jan 25, 2005 | 9.883 | 9.883 | 9.751 | 9.827 | 280,147 | +0.00(+0.00%) |
Jan 24, 2005 | 9.869 | 9.927 | 9.760 | 9.827 | 397,384 | -0.04(-0.37%) |
Jan 21, 2005 | 9.705 | 9.871 | 9.699 | 9.863 | 310,715 | +0.17(+1.78%) |
Jan 20, 2005 | 9.680 | 9.718 | 9.596 | 9.691 | 247,781 | +0.08(+0.84%) |
Jan 19, 2005 | 9.732 | 9.732 | 9.607 | 9.610 | 278,349 | -0.12(-1.26%) |
Jan 18, 2005 | 9.635 | 9.732 | 9.621 | 9.732 | 230,878 | +0.11(+1.19%) |
Jan 14, 2005 | 9.674 | 9.677 | 9.593 | 9.618 | 202,828 | +0.01(+0.14%) |
Jan 13, 2005 | 9.566 | 9.627 | 9.566 | 9.604 | 142,770 | +0.07(+0.70%) |
Jan 12, 2005 | 9.543 | 9.543 | 9.474 | 9.538 | 143,130 | +0.06(+0.68%) |
Jan 11, 2005 | 9.549 | 9.549 | 9.427 | 9.474 | 268,998 | -0.02(-0.23%) |
Jan 10, 2005 | 9.454 | 9.566 | 9.427 | 9.496 | 218,651 | +0.08(+0.80%) |
Jan 07, 2005 | 9.438 | 9.477 | 9.399 | 9.421 | 322,223 | +0.05(+0.56%) |
Jan 06, 2005 | 9.399 | 9.440 | 9.351 | 9.368 | 293,453 | +0.01(+0.06%) |
Jan 05, 2005 | 9.399 | 9.479 | 9.301 | 9.363 | 352,431 | -0.08(-0.85%) |
Jan 04, 2005 | 9.582 | 9.616 | 9.440 | 9.443 | 238,790 | -0.14(-1.45%) |
Jan 03, 2005 | 9.691 | 9.732 | 9.579 | 9.582 | 348,835 | -0.08(-0.86%) |
Dec 31, 2004 | 9.655 | 9.682 | 9.607 | 9.666 | 133,060 | +0.03(+0.32%) |
Dec 30, 2004 | 9.663 | 9.691 | 9.635 | 9.635 | 151,761 | +0.00(+0.03%) |
Dec 29, 2004 | 9.579 | 9.635 | 9.554 | 9.632 | 143,849 | +0.08(+0.79%) |
Dec 28, 2004 | 9.482 | 9.566 | 9.482 | 9.557 | 134,139 | +0.06(+0.59%) |
Dec 27, 2004 | 9.529 | 9.552 | 9.479 | 9.502 | 107,527 | -0.03(-0.26%) |
Dec 23, 2004 | 9.496 | 9.557 | 9.482 | 9.527 | 130,543 | +0.06(+0.65%) |
Dec 22, 2004 | 9.524 | 9.552 | 9.399 | 9.465 | 178,373 | -0.06(-0.61%) |
Dec 21, 2004 | 9.477 | 9.524 | 9.427 | 9.524 | 168,304 | +0.07(+0.71%) |
Dec 20, 2004 | 9.440 | 9.493 | 9.407 | 9.457 | 240,229 | +0.07(+0.77%) |
Dec 17, 2004 | 9.440 | 9.482 | 9.385 | 9.385 | 179,452 | -0.04(-0.47%) |
Dec 16, 2004 | 9.390 | 9.454 | 9.385 | 9.429 | 210,380 | +0.03(+0.27%) |
Dec 15, 2004 | 9.343 | 9.452 | 9.315 | 9.404 | 211,099 | +0.11(+1.20%) |
Dec 14, 2004 | 9.260 | 9.343 | 9.228 | 9.293 | 134,139 | +0.09(+0.94%) |
Dec 13, 2004 | 9.162 | 9.229 | 9.148 | 9.207 | 192,399 | +0.02(+0.24%) |
Dec 10, 2004 | 9.148 | 9.204 | 9.107 | 9.185 | 232,317 | +0.04(+0.40%) |
Dec 09, 2004 | 9.135 | 9.204 | 9.107 | 9.148 | 244,184 | -0.01(-0.09%) |
Dec 08, 2004 | 9.190 | 9.207 | 9.148 | 9.157 | 276,551 | -0.07(-0.78%) |
Dec 07, 2004 | 9.360 | 9.360 | 9.190 | 9.229 | 238,430 | -0.08(-0.81%) |
Dec 06, 2004 | 9.176 | 9.315 | 9.176 | 9.304 | 180,891 | +0.14(+1.55%) |
Dec 03, 2004 | 9.357 | 9.363 | 9.093 | 9.162 | 536,559 | -0.18(-1.93%) |
Dec 02, 2004 | 9.510 | 9.515 | 9.287 | 9.343 | 363,220 | -0.20(-2.13%) |
Dec 01, 2004 | 9.602 | 9.629 | 9.510 | 9.546 | 194,197 | -0.05(-0.52%) |
Nov 30, 2004 | 9.596 | 9.618 | 9.546 | 9.596 | 114,360 | -0.06(-0.58%) |
Nov 29, 2004 | 9.660 | 9.730 | 9.629 | 9.652 | 192,758 | -0.01(-0.09%) |
Nov 26, 2004 | 9.649 | 9.663 | 9.621 | 9.660 | 42,076 | +0.03(+0.29%) |
Nov 24, 2004 | 9.585 | 9.635 | 9.552 | 9.632 | 162,550 | +0.03(+0.26%) |
Nov 23, 2004 | 9.538 | 9.677 | 9.510 | 9.607 | 148,524 | +0.07(+0.73%) |
Nov 22, 2004 | 9.427 | 9.566 | 9.427 | 9.538 | 195,276 | +0.11(+1.18%) |
Nov 19, 2004 | 9.452 | 9.479 | 9.371 | 9.427 | 205,345 | -0.01(-0.15%) |
Nov 18, 2004 | 9.468 | 9.482 | 9.385 | 9.440 | 189,162 | -0.01(-0.06%) |
Nov 17, 2004 | 9.482 | 9.499 | 9.363 | 9.446 | 217,932 | -0.04(-0.38%) |
Nov 16, 2004 | 9.468 | 9.507 | 9.413 | 9.482 | 148,524 | +0.06(+0.59%) |
Nov 15, 2004 | 9.468 | 9.518 | 9.357 | 9.427 | 258,929 | -0.06(-0.64%) |
Nov 12, 2004 | 9.421 | 9.524 | 9.399 | 9.488 | 233,755 | +0.10(+1.04%) |
Nov 11, 2004 | 9.371 | 9.424 | 9.351 | 9.390 | 221,528 | +0.04(+0.48%) |
Nov 10, 2004 | 9.388 | 9.399 | 9.329 | 9.346 | 296,330 | +0.03(+0.30%) |
Nov 09, 2004 | 9.351 | 9.376 | 9.315 | 9.318 | 323,661 | -0.03(-0.36%) |
Nov 08, 2004 | 9.399 | 9.427 | 9.338 | 9.351 | 237,711 | -0.03(-0.27%) |
Nov 05, 2004 | 9.349 | 9.407 | 9.287 | 9.376 | 268,279 | +0.03(+0.36%) |
Nov 04, 2004 | 9.310 | 9.343 | 9.274 | 9.343 | 206,783 | +0.09(+0.96%) |
Nov 03, 2004 | 9.218 | 9.271 | 9.185 | 9.254 | 373,290 | +0.03(+0.30%) |
Nov 02, 2004 | 9.246 | 9.287 | 9.201 | 9.226 | 201,389 | -0.02(-0.24%) |