Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.378 | 9.402 | 9.185 | 9.346 | 190,857 | -0.03(-0.34%) |
Jan 28, 2005 | 9.410 | 9.418 | 9.314 | 9.378 | 440,824 | +0.06(+0.69%) |
Jan 27, 2005 | 9.370 | 9.370 | 9.129 | 9.314 | 365,425 | +0.02(+0.26%) |
Jan 26, 2005 | 9.346 | 9.386 | 9.185 | 9.290 | 494,545 | +0.06(+0.70%) |
Jan 25, 2005 | 9.056 | 9.266 | 9.016 | 9.225 | 316,506 | -0.01(-0.09%) |
Jan 24, 2005 | 9.266 | 9.386 | 9.105 | 9.233 | 306,803 | +0.14(+1.50%) |
Jan 21, 2005 | 8.734 | 9.137 | 8.654 | 9.097 | 359,455 | +0.27(+3.01%) |
Jan 20, 2005 | 8.694 | 8.839 | 8.565 | 8.831 | 371,714 | -0.02(-0.18%) |
Jan 19, 2005 | 8.533 | 8.927 | 8.493 | 8.847 | 478,693 | +0.40(+4.77%) |
Jan 18, 2005 | 8.203 | 8.493 | 8.130 | 8.444 | 184,829 | +0.29(+3.55%) |
Jan 14, 2005 | 8.090 | 8.235 | 8.010 | 8.155 | 377,254 | -0.14(-1.75%) |
Jan 13, 2005 | 8.139 | 8.324 | 8.106 | 8.300 | 160,396 | -0.03(-0.39%) |
Jan 12, 2005 | 8.517 | 8.517 | 8.316 | 8.332 | 286,314 | +0.03(+0.39%) |
Jan 11, 2005 | 8.396 | 8.525 | 8.259 | 8.300 | 144,650 | +0.07(+0.88%) |
Jan 10, 2005 | 8.171 | 8.332 | 8.147 | 8.227 | 170,773 | +0.03(+0.39%) |
Jan 07, 2005 | 8.259 | 8.356 | 8.066 | 8.195 | 238,955 | -0.06(-0.68%) |
Jan 06, 2005 | 8.453 | 8.453 | 8.187 | 8.251 | 162,588 | -0.12(-1.44%) |
Jan 05, 2005 | 8.461 | 8.581 | 8.259 | 8.372 | 358,304 | -0.08(-0.95%) |
Jan 04, 2005 | 8.622 | 8.726 | 8.388 | 8.453 | 340,580 | -0.21(-2.42%) |
Jan 03, 2005 | 8.903 | 9.145 | 8.654 | 8.662 | 261,742 | -0.53(-5.78%) |
Dec 31, 2004 | 9.064 | 9.354 | 9.064 | 9.193 | 102,732 | +0.01(+0.09%) |
Dec 30, 2004 | 9.338 | 9.402 | 9.153 | 9.185 | 154,534 | -0.14(-1.55%) |
Dec 29, 2004 | 9.064 | 9.378 | 9.064 | 9.330 | 238,757 | -0.05(-0.52%) |
Dec 28, 2004 | 9.338 | 9.507 | 9.258 | 9.378 | 136,521 | -0.08(-0.85%) |
Dec 27, 2004 | 9.378 | 9.523 | 9.330 | 9.459 | 145,465 | +0.20(+2.17%) |
Dec 23, 2004 | 9.177 | 9.418 | 9.016 | 9.258 | 207,577 | +0.27(+2.95%) |
Dec 22, 2004 | 8.984 | 9.249 | 8.935 | 8.992 | 523,229 | -0.24(-2.62%) |
Dec 21, 2004 | 9.177 | 9.418 | 9.105 | 9.233 | 203,850 | +0.01(+0.09%) |
Dec 20, 2004 | 9.499 | 9.579 | 9.169 | 9.225 | 271,925 | +0.05(+0.53%) |
Dec 17, 2004 | 9.410 | 9.410 | 9.121 | 9.177 | 347,329 | +0.06(+0.62%) |
Dec 16, 2004 | 9.209 | 9.427 | 9.016 | 9.121 | 312,298 | -0.37(-3.90%) |
Dec 15, 2004 | 9.467 | 9.765 | 9.427 | 9.491 | 272,298 | +0.09(+0.94%) |
Dec 14, 2004 | 9.539 | 9.652 | 9.233 | 9.402 | 272,919 | -0.27(-2.83%) |
Dec 13, 2004 | 9.531 | 9.741 | 9.475 | 9.676 | 204,099 | +0.26(+2.74%) |
Dec 10, 2004 | 9.217 | 9.539 | 9.217 | 9.418 | 229,813 | +0.08(+0.86%) |
Dec 09, 2004 | 9.483 | 9.499 | 9.241 | 9.338 | 583,974 | -0.08(-0.85%) |
Dec 08, 2004 | 9.193 | 9.418 | 8.992 | 9.418 | 516,397 | -0.14(-1.52%) |
Dec 07, 2004 | 9.732 | 9.781 | 9.563 | 9.563 | 249,440 | -0.14(-1.41%) |
Dec 06, 2004 | 9.741 | 9.845 | 9.579 | 9.700 | 467,825 | -0.19(-1.87%) |
Dec 03, 2004 | 9.741 | 10.02 | 9.531 | 9.885 | 711,304 | +0.23(+2.33%) |
Dec 02, 2004 | 10.46 | 10.49 | 9.660 | 9.660 | 950,061 | -0.72(-6.98%) |
Dec 01, 2004 | 10.30 | 10.51 | 10.22 | 10.38 | 490,434 | +0.18(+1.74%) |
Nov 30, 2004 | 10.55 | 10.66 | 10.15 | 10.21 | 427,329 | -0.45(-4.23%) |
Nov 29, 2004 | 10.60 | 10.67 | 10.44 | 10.66 | 323,975 | +0.06(+0.61%) |
Nov 26, 2004 | 10.11 | 10.66 | 10.06 | 10.59 | 350,310 | +0.52(+5.20%) |
Nov 24, 2004 | 9.757 | 10.09 | 9.757 | 10.07 | 1,285,216 | +0.13(+1.30%) |
Nov 23, 2004 | 9.861 | 9.982 | 9.732 | 9.942 | 543,726 | +0.05(+0.49%) |
Nov 22, 2004 | 9.869 | 9.990 | 9.804 | 9.893 | 315,527 | +0.03(+0.33%) |
Nov 19, 2004 | 10.06 | 10.06 | 9.829 | 9.861 | 274,658 | -0.06(-0.65%) |
Nov 18, 2004 | 10.08 | 10.09 | 9.765 | 9.926 | 510,186 | -0.18(-1.75%) |
Nov 17, 2004 | 10.03 | 10.24 | 9.942 | 10.10 | 660,248 | +0.25(+2.53%) |
Nov 16, 2004 | 9.910 | 10.08 | 9.789 | 9.853 | 499,751 | +0.07(+0.67%) |
Nov 15, 2004 | 10.12 | 10.12 | 9.780 | 9.788 | 683,105 | -0.19(-1.94%) |
Nov 12, 2004 | 9.845 | 10.14 | 9.700 | 9.981 | 615,279 | +0.35(+3.66%) |
Nov 11, 2004 | 9.845 | 9.861 | 9.579 | 9.629 | 381,490 | -0.14(-1.39%) |
Nov 10, 2004 | 9.781 | 9.893 | 9.579 | 9.765 | 471,925 | +0.08(+0.83%) |
Nov 09, 2004 | 9.797 | 10.01 | 9.588 | 9.684 | 745,341 | +0.04(+0.42%) |
Nov 08, 2004 | 9.386 | 9.700 | 9.386 | 9.644 | 700,123 | +0.19(+1.96%) |
Nov 05, 2004 | 8.976 | 9.475 | 8.791 | 9.459 | 644,347 | +0.44(+4.91%) |
Nov 04, 2004 | 8.807 | 9.322 | 8.742 | 9.016 | 1,058,757 | +0.41(+4.77%) |
Nov 03, 2004 | 8.654 | 8.742 | 8.453 | 8.605 | 267,950 | +0.23(+2.69%) |
Nov 02, 2004 | 8.533 | 8.541 | 8.243 | 8.380 | 533,540 | -0.25(-2.89%) |