Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.11 | 10.18 | 9.804 | 9.867 | 39,168 | -0.13(-1.29%) |
Jan 28, 2005 | 10.03 | 10.03 | 9.751 | 9.996 | 42,002 | -0.16(-1.54%) |
Jan 27, 2005 | 10.15 | 10.25 | 9.870 | 10.15 | 62,439 | +0.06(+0.62%) |
Jan 26, 2005 | 9.996 | 10.15 | 9.764 | 10.09 | 48,056 | +0.09(+0.94%) |
Jan 25, 2005 | 9.996 | 10.07 | 9.745 | 9.996 | 52,019 | +0.05(+0.47%) |
Jan 24, 2005 | 9.880 | 10.03 | 9.645 | 9.949 | 35,421 | +0.28(+2.88%) |
Jan 21, 2005 | 9.635 | 9.836 | 9.635 | 9.670 | 47,807 | +0.03(+0.36%) |
Jan 20, 2005 | 9.710 | 9.949 | 9.372 | 9.635 | 50,985 | +0.24(+2.50%) |
Jan 19, 2005 | 9.532 | 9.557 | 9.294 | 9.400 | 37,463 | -0.21(-2.15%) |
Jan 18, 2005 | 9.613 | 9.714 | 9.284 | 9.607 | 28,199 | +0.20(+2.10%) |
Jan 14, 2005 | 9.447 | 9.651 | 9.399 | 9.410 | 46,977 | -0.12(-1.22%) |
Jan 13, 2005 | 9.585 | 9.632 | 9.400 | 9.526 | 22,818 | -0.03(-0.26%) |
Jan 12, 2005 | 9.400 | 9.623 | 9.400 | 9.551 | 31,965 | +0.15(+1.60%) |
Jan 11, 2005 | 9.469 | 9.479 | 9.103 | 9.400 | 23,287 | -0.01(-0.13%) |
Jan 10, 2005 | 9.303 | 9.413 | 9.200 | 9.413 | 38,539 | +0.32(+3.48%) |
Jan 07, 2005 | 9.303 | 9.306 | 9.021 | 9.096 | 30,286 | -0.15(-1.59%) |
Jan 06, 2005 | 9.162 | 9.306 | 9.005 | 9.244 | 21,991 | +0.09(+1.03%) |
Jan 05, 2005 | 9.297 | 9.388 | 9.150 | 9.150 | 24,714 | -0.21(-2.28%) |
Jan 04, 2005 | 9.363 | 9.366 | 9.106 | 9.363 | 9,829 | +0.12(+1.25%) |
Jan 03, 2005 | 9.378 | 9.381 | 9.093 | 9.247 | 31,301 | -0.13(-1.40%) |
Dec 31, 2004 | 9.397 | 9.397 | 9.187 | 9.378 | 16,914 | +0.08(+0.88%) |
Dec 30, 2004 | 9.306 | 9.306 | 9.099 | 9.297 | 27,765 | +0.00(+0.03%) |
Dec 29, 2004 | 9.284 | 9.303 | 9.024 | 9.294 | 38,296 | +0.01(+0.10%) |
Dec 28, 2004 | 9.087 | 9.306 | 8.957 | 9.284 | 53,934 | +0.35(+3.96%) |
Dec 27, 2004 | 9.052 | 9.056 | 8.930 | 8.930 | 12,446 | -0.06(-0.70%) |
Dec 23, 2004 | 9.015 | 9.187 | 8.949 | 8.993 | 15,957 | -0.18(-1.98%) |
Dec 22, 2004 | 9.240 | 9.244 | 8.965 | 9.175 | 40,849 | +0.03(+0.27%) |
Dec 21, 2004 | 9.093 | 9.215 | 9.046 | 9.150 | 44,998 | -0.06(-0.68%) |
Dec 20, 2004 | 9.090 | 9.222 | 9.087 | 9.212 | 47,871 | -0.01(-0.14%) |
Dec 17, 2004 | 9.118 | 9.225 | 9.103 | 9.225 | 35,424 | +0.01(+0.07%) |
Dec 16, 2004 | 9.240 | 9.240 | 9.065 | 9.219 | 27,126 | +0.21(+2.33%) |
Dec 15, 2004 | 9.240 | 9.240 | 8.799 | 9.009 | 21,063 | -0.18(-1.94%) |
Dec 14, 2004 | 8.648 | 9.225 | 8.648 | 9.187 | 37,339 | +0.32(+3.56%) |
Dec 13, 2004 | 8.767 | 8.893 | 8.764 | 8.871 | 33,828 | +0.06(+0.71%) |
Dec 10, 2004 | 8.787 | 8.858 | 8.742 | 8.808 | 26,488 | +0.01(+0.07%) |
Dec 09, 2004 | 8.655 | 8.802 | 8.655 | 8.802 | 32,552 | +0.14(+1.63%) |
Dec 08, 2004 | 8.655 | 8.770 | 8.655 | 8.661 | 41,807 | +0.01(+0.07%) |
Dec 07, 2004 | 8.695 | 8.770 | 8.648 | 8.655 | 64,466 | -0.09(-1.07%) |
Dec 06, 2004 | 8.774 | 8.974 | 8.727 | 8.748 | 83,933 | -0.09(-1.03%) |
Dec 03, 2004 | 9.134 | 9.156 | 8.774 | 8.839 | 42,126 | -0.21(-2.29%) |
Dec 02, 2004 | 9.162 | 9.165 | 8.774 | 9.046 | 50,105 | -0.06(-0.69%) |
Dec 01, 2004 | 9.084 | 9.134 | 9.059 | 9.109 | 16,914 | +0.08(+0.94%) |
Nov 30, 2004 | 8.883 | 9.150 | 8.852 | 9.024 | 18,190 | +0.15(+1.73%) |
Nov 29, 2004 | 8.933 | 9.024 | 8.805 | 8.871 | 19,467 | -0.14(-1.53%) |
Nov 26, 2004 | 8.924 | 9.009 | 8.852 | 9.009 | 11,808 | +0.08(+0.88%) |
Nov 24, 2004 | 8.777 | 8.958 | 8.777 | 8.930 | 35,105 | +0.05(+0.56%) |
Nov 23, 2004 | 8.877 | 8.899 | 8.774 | 8.880 | 29,041 | -0.03(-0.39%) |
Nov 22, 2004 | 8.927 | 8.930 | 8.774 | 8.915 | 43,083 | -0.01(-0.07%) |
Nov 19, 2004 | 8.927 | 8.930 | 8.777 | 8.921 | 14,042 | +0.01(+0.07%) |
Nov 18, 2004 | 8.711 | 8.915 | 8.711 | 8.915 | 19,467 | +0.12(+1.39%) |
Nov 17, 2004 | 8.927 | 8.930 | 8.714 | 8.792 | 60,955 | -0.10(-1.16%) |
Nov 16, 2004 | 8.686 | 8.930 | 8.617 | 8.896 | 14,042 | +0.06(+0.64%) |
Nov 15, 2004 | 8.764 | 8.921 | 8.692 | 8.839 | 19,786 | +0.12(+1.40%) |
Nov 12, 2004 | 8.560 | 8.955 | 8.560 | 8.717 | 75,955 | -0.04(-0.47%) |
Nov 11, 2004 | 8.770 | 8.955 | 8.655 | 8.758 | 57,764 | -0.01(-0.07%) |
Nov 10, 2004 | 8.495 | 8.770 | 8.495 | 8.764 | 29,360 | +0.24(+2.76%) |
Nov 09, 2004 | 8.962 | 8.962 | 8.495 | 8.529 | 98,295 | -0.39(-4.39%) |
Nov 08, 2004 | 8.977 | 9.087 | 8.589 | 8.921 | 49,147 | -0.05(-0.52%) |
Nov 05, 2004 | 9.197 | 9.197 | 8.962 | 8.968 | 99,571 | -0.22(-2.42%) |
Nov 04, 2004 | 8.930 | 9.190 | 8.930 | 9.190 | 22,020 | +0.01(+0.14%) |
Nov 03, 2004 | 8.774 | 9.178 | 8.764 | 9.178 | 90,316 | +0.31(+3.46%) |
Nov 02, 2004 | 9.002 | 9.012 | 8.777 | 8.871 | 23,297 | -0.04(-0.49%) |