Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.040 | 8.319 | 8.040 | 8.309 | 260,895 | +0.43(+5.41%) |
Jan 28, 2005 | 8.064 | 8.064 | 7.780 | 7.883 | 304,344 | -0.17(-2.13%) |
Jan 27, 2005 | 8.859 | 8.859 | 7.917 | 8.055 | 414,087 | -0.90(-10.07%) |
Jan 26, 2005 | 8.868 | 8.966 | 8.765 | 8.957 | 52,015 | +0.09(+1.00%) |
Jan 25, 2005 | 8.501 | 8.868 | 8.501 | 8.868 | 161,759 | +0.31(+3.61%) |
Jan 24, 2005 | 8.922 | 8.957 | 8.550 | 8.559 | 105,663 | -0.33(-3.70%) |
Jan 21, 2005 | 8.751 | 8.937 | 8.702 | 8.888 | 300,264 | +0.18(+2.08%) |
Jan 20, 2005 | 8.922 | 8.922 | 8.628 | 8.707 | 215,815 | -0.27(-3.06%) |
Jan 19, 2005 | 9.231 | 9.241 | 8.971 | 8.981 | 165,634 | -0.30(-3.22%) |
Jan 18, 2005 | 9.011 | 9.329 | 8.898 | 9.280 | 294,756 | +0.38(+4.30%) |
Jan 14, 2005 | 8.849 | 8.927 | 8.805 | 8.898 | 134,425 | +0.08(+0.95%) |
Jan 13, 2005 | 8.824 | 8.824 | 8.707 | 8.814 | 250,288 | +0.04(+0.45%) |
Jan 12, 2005 | 8.922 | 8.922 | 8.629 | 8.775 | 350,444 | -0.15(-1.65%) |
Jan 11, 2005 | 9.143 | 9.143 | 8.922 | 8.922 | 167,878 | -0.27(-2.93%) |
Jan 10, 2005 | 9.011 | 9.319 | 9.001 | 9.192 | 299,040 | +0.13(+1.46%) |
Jan 07, 2005 | 9.373 | 9.373 | 9.060 | 9.060 | 208,471 | -0.34(-3.60%) |
Jan 06, 2005 | 9.471 | 9.618 | 9.398 | 9.398 | 163,187 | -0.02(-0.21%) |
Jan 05, 2005 | 9.746 | 9.746 | 9.417 | 9.417 | 311,279 | -0.33(-3.42%) |
Jan 04, 2005 | 9.952 | 9.952 | 9.707 | 9.751 | 229,685 | -0.15(-1.49%) |
Jan 03, 2005 | 9.908 | 9.952 | 9.819 | 9.898 | 255,795 | -0.01(-0.10%) |
Dec 31, 2004 | 9.952 | 9.962 | 9.805 | 9.908 | 138,709 | +0.00(+0.00%) |
Dec 30, 2004 | 9.819 | 10.15 | 9.780 | 9.908 | 111,579 | +0.03(+0.30%) |
Dec 29, 2004 | 9.868 | 9.971 | 9.795 | 9.878 | 60,175 | -0.05(-0.49%) |
Dec 28, 2004 | 9.594 | 9.932 | 9.594 | 9.927 | 114,231 | +0.28(+2.95%) |
Dec 27, 2004 | 9.844 | 9.844 | 9.643 | 9.643 | 63,642 | -0.17(-1.70%) |
Dec 23, 2004 | 9.775 | 9.854 | 9.775 | 9.810 | 39,980 | -0.01(-0.15%) |
Dec 22, 2004 | 9.780 | 9.883 | 9.682 | 9.824 | 120,962 | +0.04(+0.45%) |
Dec 21, 2004 | 9.756 | 9.785 | 9.658 | 9.780 | 185,013 | +0.02(+0.25%) |
Dec 20, 2004 | 9.721 | 9.756 | 9.658 | 9.756 | 225,606 | +0.07(+0.76%) |
Dec 17, 2004 | 9.515 | 9.682 | 9.413 | 9.682 | 252,940 | +0.24(+2.49%) |
Dec 16, 2004 | 9.658 | 9.658 | 9.398 | 9.447 | 247,636 | -0.21(-2.13%) |
Dec 15, 2004 | 9.520 | 9.653 | 9.447 | 9.653 | 339,837 | +0.16(+1.70%) |
Dec 14, 2004 | 9.594 | 9.594 | 9.393 | 9.491 | 415,311 | -0.25(-2.52%) |
Dec 13, 2004 | 9.417 | 9.736 | 9.393 | 9.736 | 268,850 | +0.25(+2.64%) |
Dec 10, 2004 | 9.388 | 9.486 | 9.270 | 9.486 | 353,912 | +0.00(+0.00%) |
Dec 09, 2004 | 9.413 | 9.535 | 9.339 | 9.486 | 328,210 | -0.00(-0.05%) |
Dec 08, 2004 | 9.422 | 9.520 | 9.246 | 9.491 | 437,953 | +0.06(+0.68%) |
Dec 07, 2004 | 9.560 | 9.560 | 9.383 | 9.427 | 230,297 | -0.18(-1.89%) |
Dec 06, 2004 | 9.486 | 9.775 | 9.486 | 9.609 | 244,372 | +0.06(+0.67%) |
Dec 03, 2004 | 9.716 | 9.716 | 9.486 | 9.545 | 267,422 | -0.06(-0.66%) |
Dec 02, 2004 | 9.363 | 9.648 | 9.275 | 9.609 | 241,721 | +0.21(+2.24%) |
Dec 01, 2004 | 9.241 | 9.452 | 9.241 | 9.398 | 479,158 | +0.26(+2.90%) |
Nov 30, 2004 | 9.182 | 9.324 | 9.074 | 9.133 | 197,252 | +0.00(+0.05%) |
Nov 29, 2004 | 9.069 | 9.290 | 9.045 | 9.128 | 257,835 | +0.11(+1.20%) |
Nov 26, 2004 | 9.025 | 9.118 | 9.020 | 9.020 | 27,333 | -0.05(-0.59%) |
Nov 24, 2004 | 8.952 | 9.118 | 8.952 | 9.074 | 93,016 | +0.03(+0.33%) |
Nov 23, 2004 | 9.001 | 9.060 | 8.854 | 9.045 | 133,201 | +0.02(+0.27%) |
Nov 22, 2004 | 8.849 | 9.020 | 8.726 | 9.020 | 183,381 | +0.12(+1.38%) |
Nov 19, 2004 | 8.947 | 8.991 | 8.775 | 8.898 | 192,356 | -0.14(-1.52%) |
Nov 18, 2004 | 8.883 | 9.104 | 8.883 | 9.035 | 280,069 | +0.16(+1.82%) |
Nov 17, 2004 | 8.702 | 9.050 | 8.702 | 8.873 | 250,288 | +0.28(+3.31%) |
Nov 16, 2004 | 8.863 | 8.888 | 8.584 | 8.589 | 243,760 | -0.32(-3.63%) |
Nov 15, 2004 | 8.824 | 8.961 | 8.824 | 8.912 | 242,536 | +0.08(+0.94%) |
Nov 12, 2004 | 8.868 | 8.898 | 8.711 | 8.829 | 135,037 | -0.03(-0.33%) |
Nov 11, 2004 | 8.628 | 8.859 | 8.501 | 8.859 | 278,642 | +0.27(+3.14%) |
Nov 10, 2004 | 8.589 | 8.702 | 8.535 | 8.589 | 268,850 | +0.05(+0.63%) |
Nov 09, 2004 | 8.422 | 8.648 | 8.383 | 8.535 | 457,740 | +0.05(+0.64%) |
Nov 08, 2004 | 8.510 | 8.604 | 8.442 | 8.481 | 266,607 | -0.02(-0.29%) |
Nov 05, 2004 | 8.530 | 8.604 | 8.442 | 8.506 | 259,671 | -0.07(-0.86%) |
Nov 04, 2004 | 8.461 | 8.628 | 8.334 | 8.579 | 269,666 | +0.12(+1.39%) |
Nov 03, 2004 | 8.427 | 8.530 | 8.393 | 8.461 | 233,561 | +0.06(+0.70%) |
Nov 02, 2004 | 8.408 | 8.481 | 8.309 | 8.403 | 288,229 | -0.00(-0.06%) |