Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.008 | 9.135 | 8.986 | 9.123 | 483,181 | +0.13(+1.45%) |
Jan 28, 2005 | 8.995 | 9.013 | 8.922 | 8.992 | 297,538 | -0.00(-0.03%) |
Jan 27, 2005 | 8.966 | 9.027 | 8.956 | 8.995 | 341,088 | +0.01(+0.07%) |
Jan 26, 2005 | 8.953 | 9.017 | 8.942 | 8.989 | 535,632 | +0.03(+0.33%) |
Jan 25, 2005 | 9.005 | 9.068 | 8.926 | 8.959 | 838,892 | -0.04(-0.49%) |
Jan 24, 2005 | 9.258 | 9.258 | 8.983 | 9.003 | 366,200 | -0.24(-2.62%) |
Jan 21, 2005 | 9.241 | 9.268 | 9.145 | 9.246 | 234,597 | -0.01(-0.12%) |
Jan 20, 2005 | 9.264 | 9.318 | 9.208 | 9.257 | 426,280 | -0.03(-0.34%) |
Jan 19, 2005 | 9.343 | 9.352 | 9.244 | 9.288 | 518,466 | -0.08(-0.86%) |
Jan 18, 2005 | 9.346 | 9.496 | 9.242 | 9.368 | 624,321 | +0.00(+0.02%) |
Jan 14, 2005 | 9.233 | 9.370 | 9.233 | 9.367 | 312,160 | +0.16(+1.74%) |
Jan 13, 2005 | 8.989 | 9.315 | 8.989 | 9.206 | 1,119,583 | +0.23(+2.52%) |
Jan 12, 2005 | 8.962 | 8.989 | 8.906 | 8.980 | 797,885 | +0.04(+0.48%) |
Jan 11, 2005 | 8.991 | 9.046 | 8.925 | 8.937 | 630,997 | -0.05(-0.58%) |
Jan 10, 2005 | 8.989 | 9.022 | 8.948 | 8.989 | 317,564 | -0.00(-0.05%) |
Jan 07, 2005 | 8.980 | 9.044 | 8.937 | 8.994 | 502,572 | +0.02(+0.26%) |
Jan 06, 2005 | 8.918 | 9.014 | 8.813 | 8.970 | 544,533 | +0.10(+1.10%) |
Jan 05, 2005 | 8.881 | 8.909 | 8.788 | 8.873 | 462,519 | -0.05(-0.60%) |
Jan 04, 2005 | 8.981 | 9.041 | 8.914 | 8.926 | 320,107 | -0.06(-0.65%) |
Jan 03, 2005 | 9.123 | 9.186 | 8.977 | 8.984 | 282,279 | -0.14(-1.52%) |
Dec 31, 2004 | 9.093 | 9.241 | 9.071 | 9.123 | 327,419 | +0.03(+0.35%) |
Dec 30, 2004 | 8.983 | 9.165 | 8.980 | 9.091 | 447,896 | +0.10(+1.12%) |
Dec 29, 2004 | 9.049 | 9.049 | 8.940 | 8.991 | 207,577 | -0.05(-0.50%) |
Dec 28, 2004 | 8.863 | 9.066 | 8.862 | 9.036 | 227,604 | +0.15(+1.68%) |
Dec 27, 2004 | 8.912 | 8.928 | 8.843 | 8.887 | 243,816 | -0.02(-0.26%) |
Dec 23, 2004 | 9.044 | 9.046 | 8.896 | 8.911 | 292,452 | -0.16(-1.77%) |
Dec 22, 2004 | 8.961 | 9.110 | 8.915 | 9.071 | 559,155 | +0.11(+1.23%) |
Dec 21, 2004 | 8.723 | 9.028 | 8.723 | 8.961 | 935,529 | +0.24(+2.72%) |
Dec 20, 2004 | 8.651 | 8.802 | 8.649 | 8.723 | 682,176 | +0.09(+1.02%) |
Dec 17, 2004 | 8.557 | 8.760 | 8.513 | 8.635 | 575,049 | -0.17(-1.91%) |
Dec 16, 2004 | 8.667 | 9.096 | 8.667 | 8.804 | 1,488,963 | +0.19(+2.23%) |
Dec 15, 2004 | 8.439 | 8.621 | 8.434 | 8.612 | 710,150 | +0.17(+2.05%) |
Dec 14, 2004 | 8.360 | 8.509 | 8.336 | 8.439 | 1,315,081 | +0.06(+0.66%) |
Dec 13, 2004 | 8.363 | 8.399 | 8.327 | 8.384 | 593,169 | +0.01(+0.17%) |
Dec 10, 2004 | 8.352 | 8.406 | 8.322 | 8.369 | 238,094 | +0.02(+0.21%) |
Dec 09, 2004 | 8.335 | 8.393 | 8.329 | 8.352 | 365,247 | +0.02(+0.21%) |
Dec 08, 2004 | 8.344 | 8.385 | 8.324 | 8.335 | 468,241 | +0.01(+0.17%) |
Dec 07, 2004 | 8.278 | 8.362 | 8.273 | 8.321 | 524,506 | +0.03(+0.42%) |
Dec 06, 2004 | 8.352 | 8.357 | 8.179 | 8.286 | 601,434 | -0.07(-0.87%) |
Dec 03, 2004 | 8.297 | 8.377 | 8.261 | 8.358 | 438,996 | +0.05(+0.64%) |
Dec 02, 2004 | 8.179 | 8.346 | 8.178 | 8.305 | 771,819 | +0.14(+1.77%) |
Dec 01, 2004 | 8.069 | 8.163 | 8.044 | 8.160 | 524,506 | +0.11(+1.33%) |
Nov 30, 2004 | 8.045 | 8.071 | 7.990 | 8.053 | 901,197 | +0.01(+0.10%) |
Nov 29, 2004 | 8.023 | 8.108 | 7.973 | 8.045 | 468,559 | +0.02(+0.27%) |
Nov 26, 2004 | 8.066 | 8.091 | 7.994 | 8.023 | 132,239 | -0.03(-0.33%) |
Nov 24, 2004 | 7.857 | 8.105 | 7.852 | 8.050 | 734,627 | +0.19(+2.36%) |
Nov 23, 2004 | 7.937 | 7.937 | 7.789 | 7.865 | 1,303,955 | -0.07(-0.89%) |
Nov 22, 2004 | 7.865 | 7.971 | 7.833 | 7.935 | 552,798 | +0.06(+0.78%) |
Nov 19, 2004 | 7.879 | 7.924 | 7.846 | 7.874 | 644,030 | -0.00(-0.06%) |
Nov 18, 2004 | 7.849 | 7.915 | 7.844 | 7.879 | 489,221 | +0.02(+0.28%) |
Nov 17, 2004 | 7.769 | 7.888 | 7.769 | 7.857 | 998,469 | +0.10(+1.34%) |
Nov 16, 2004 | 7.695 | 7.857 | 7.674 | 7.753 | 572,506 | +0.04(+0.55%) |
Nov 15, 2004 | 7.833 | 7.833 | 7.682 | 7.710 | 1,492,459 | -0.15(-1.96%) |
Nov 12, 2004 | 7.800 | 7.960 | 7.783 | 7.865 | 2,157,152 | +0.17(+2.27%) |
Nov 11, 2004 | 7.504 | 7.715 | 7.504 | 7.690 | 799,793 | +0.19(+2.52%) |
Nov 10, 2004 | 7.723 | 7.725 | 7.487 | 7.501 | 1,362,127 | -0.22(-2.85%) |
Nov 09, 2004 | 7.959 | 7.979 | 7.644 | 7.721 | 1,486,102 | -0.24(-2.98%) |
Nov 08, 2004 | 8.061 | 8.154 | 7.844 | 7.959 | 962,866 | -0.06(-0.73%) |
Nov 05, 2004 | 7.783 | 8.091 | 7.762 | 8.017 | 1,004,509 | +0.23(+3.01%) |
Nov 04, 2004 | 7.597 | 7.783 | 7.503 | 7.783 | 813,144 | +0.16(+2.04%) |
Nov 03, 2004 | 7.663 | 7.699 | 7.474 | 7.627 | 883,078 | +0.03(+0.33%) |
Nov 02, 2004 | 7.699 | 7.699 | 7.448 | 7.602 | 1,167,583 | -0.11(-1.37%) |