Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.234 | 9.436 | 9.234 | 9.360 | 115,058 | +0.16(+1.76%) |
Jan 28, 2005 | 9.378 | 9.378 | 9.075 | 9.198 | 82,065 | -0.18(-1.96%) |
Jan 27, 2005 | 9.306 | 9.414 | 9.277 | 9.381 | 84,838 | +0.08(+0.81%) |
Jan 26, 2005 | 9.089 | 9.306 | 9.089 | 9.306 | 128,920 | +0.23(+2.58%) |
Jan 25, 2005 | 9.234 | 9.320 | 8.945 | 9.071 | 131,970 | -0.15(-1.60%) |
Jan 24, 2005 | 9.198 | 9.270 | 9.107 | 9.219 | 97,314 | +0.05(+0.55%) |
Jan 21, 2005 | 9.133 | 9.226 | 9.097 | 9.169 | 117,830 | +0.01(+0.08%) |
Jan 20, 2005 | 9.230 | 9.230 | 9.111 | 9.161 | 137,238 | -0.06(-0.70%) |
Jan 19, 2005 | 9.205 | 9.378 | 9.205 | 9.226 | 138,069 | +0.01(+0.08%) |
Jan 18, 2005 | 9.017 | 9.262 | 8.992 | 9.219 | 112,563 | +0.17(+1.91%) |
Jan 14, 2005 | 8.963 | 9.053 | 8.877 | 9.046 | 160,527 | +0.10(+1.13%) |
Jan 13, 2005 | 8.999 | 9.158 | 8.891 | 8.945 | 120,048 | -0.03(-0.32%) |
Jan 12, 2005 | 8.880 | 9.014 | 8.768 | 8.974 | 201,005 | +0.09(+0.97%) |
Jan 11, 2005 | 8.909 | 8.977 | 8.826 | 8.887 | 131,415 | -0.05(-0.56%) |
Jan 10, 2005 | 8.920 | 9.075 | 8.920 | 8.938 | 122,821 | +0.00(+0.00%) |
Jan 07, 2005 | 9.169 | 9.216 | 8.938 | 8.938 | 168,567 | -0.23(-2.56%) |
Jan 06, 2005 | 9.360 | 9.360 | 9.147 | 9.172 | 127,534 | -0.21(-2.19%) |
Jan 05, 2005 | 9.432 | 9.493 | 9.349 | 9.378 | 298,042 | -0.04(-0.38%) |
Jan 04, 2005 | 9.324 | 9.511 | 9.324 | 9.414 | 228,452 | +0.06(+0.69%) |
Jan 03, 2005 | 9.378 | 9.443 | 9.161 | 9.349 | 230,393 | -0.03(-0.31%) |
Dec 31, 2004 | 9.378 | 9.519 | 9.356 | 9.378 | 103,136 | -0.04(-0.38%) |
Dec 30, 2004 | 9.306 | 9.472 | 9.306 | 9.414 | 87,056 | +0.09(+1.01%) |
Dec 29, 2004 | 9.306 | 9.378 | 9.259 | 9.320 | 53,231 | -0.03(-0.35%) |
Dec 28, 2004 | 9.216 | 9.378 | 9.201 | 9.353 | 110,067 | +0.16(+1.77%) |
Dec 27, 2004 | 9.313 | 9.403 | 9.183 | 9.190 | 101,195 | -0.11(-1.20%) |
Dec 23, 2004 | 9.331 | 9.403 | 9.302 | 9.302 | 67,094 | -0.08(-0.81%) |
Dec 22, 2004 | 9.457 | 9.475 | 9.349 | 9.378 | 89,274 | -0.07(-0.76%) |
Dec 21, 2004 | 9.327 | 9.479 | 9.291 | 9.450 | 202,668 | +0.13(+1.35%) |
Dec 20, 2004 | 9.378 | 9.378 | 9.255 | 9.324 | 186,865 | -0.02(-0.19%) |
Dec 17, 2004 | 9.107 | 9.342 | 9.017 | 9.342 | 169,676 | +0.22(+2.37%) |
Dec 16, 2004 | 9.161 | 9.198 | 9.053 | 9.125 | 83,451 | -0.06(-0.67%) |
Dec 15, 2004 | 9.089 | 9.187 | 9.053 | 9.187 | 94,541 | +0.06(+0.67%) |
Dec 14, 2004 | 9.147 | 9.147 | 8.999 | 9.125 | 128,643 | -0.02(-0.20%) |
Dec 13, 2004 | 8.783 | 9.165 | 8.765 | 9.143 | 152,764 | +0.32(+3.64%) |
Dec 10, 2004 | 8.368 | 8.822 | 8.368 | 8.822 | 374,285 | +0.21(+2.47%) |
Dec 09, 2004 | 8.783 | 8.794 | 8.606 | 8.610 | 214,590 | -0.14(-1.65%) |
Dec 08, 2004 | 8.747 | 8.869 | 8.743 | 8.754 | 201,282 | +0.00(+0.04%) |
Dec 07, 2004 | 9.010 | 9.042 | 8.700 | 8.750 | 172,448 | -0.26(-2.88%) |
Dec 06, 2004 | 8.891 | 9.075 | 8.891 | 9.010 | 175,221 | +0.13(+1.42%) |
Dec 03, 2004 | 9.219 | 9.291 | 8.884 | 8.884 | 165,517 | -0.35(-3.75%) |
Dec 02, 2004 | 9.450 | 9.519 | 9.230 | 9.230 | 154,704 | -0.22(-2.33%) |
Dec 01, 2004 | 9.385 | 9.540 | 9.378 | 9.450 | 229,007 | +0.07(+0.73%) |
Nov 30, 2004 | 9.198 | 9.464 | 9.143 | 9.381 | 208,768 | +0.18(+2.00%) |
Nov 29, 2004 | 9.179 | 9.252 | 9.136 | 9.198 | 424,467 | +0.01(+0.12%) |
Nov 26, 2004 | 9.194 | 9.198 | 9.125 | 9.187 | 77,352 | -0.01(-0.08%) |
Nov 24, 2004 | 9.097 | 9.198 | 9.082 | 9.194 | 128,920 | +0.10(+1.07%) |
Nov 23, 2004 | 8.891 | 9.097 | 8.804 | 9.097 | 154,150 | +0.19(+2.11%) |
Nov 22, 2004 | 8.819 | 8.909 | 8.765 | 8.909 | 184,924 | +0.04(+0.45%) |
Nov 19, 2004 | 8.927 | 8.927 | 8.797 | 8.869 | 72,639 | -0.08(-0.85%) |
Nov 18, 2004 | 8.837 | 8.959 | 8.772 | 8.945 | 122,266 | +0.06(+0.73%) |
Nov 17, 2004 | 8.927 | 8.999 | 8.768 | 8.880 | 125,593 | -0.01(-0.16%) |
Nov 16, 2004 | 8.830 | 8.952 | 8.815 | 8.895 | 133,911 | +0.06(+0.69%) |
Nov 15, 2004 | 8.999 | 8.999 | 8.794 | 8.833 | 79,015 | -0.15(-1.65%) |
Nov 12, 2004 | 8.981 | 9.010 | 8.938 | 8.981 | 58,222 | +0.00(+0.00%) |
Nov 11, 2004 | 8.891 | 9.053 | 8.873 | 8.981 | 70,698 | +0.10(+1.18%) |
Nov 10, 2004 | 8.905 | 8.999 | 8.873 | 8.877 | 146,387 | -0.07(-0.81%) |
Nov 09, 2004 | 8.941 | 9.010 | 8.909 | 8.949 | 73,748 | -0.04(-0.44%) |
Nov 08, 2004 | 9.161 | 9.161 | 8.988 | 8.988 | 126,702 | -0.17(-1.89%) |
Nov 05, 2004 | 9.179 | 9.198 | 9.125 | 9.161 | 72,916 | -0.02(-0.20%) |
Nov 04, 2004 | 9.179 | 9.194 | 9.017 | 9.179 | 175,221 | -0.02(-0.20%) |
Nov 03, 2004 | 9.089 | 9.198 | 9.057 | 9.198 | 249,801 | +0.17(+1.92%) |
Nov 02, 2004 | 9.017 | 9.082 | 8.974 | 9.024 | 122,543 | +0.01(+0.08%) |