Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.281 | 9.355 | 9.206 | 9.331 | 1,895,263 | +0.13(+1.46%) |
Jan 28, 2005 | 9.340 | 9.340 | 9.136 | 9.197 | 2,415,847 | -0.11(-1.15%) |
Jan 27, 2005 | 9.349 | 9.431 | 9.230 | 9.304 | 1,355,288 | -0.08(-0.85%) |
Jan 26, 2005 | 9.413 | 9.431 | 9.291 | 9.384 | 1,185,772 | +0.05(+0.52%) |
Jan 25, 2005 | 9.275 | 9.496 | 9.250 | 9.335 | 1,146,316 | +0.09(+0.94%) |
Jan 24, 2005 | 9.329 | 9.431 | 9.242 | 9.248 | 961,723 | -0.07(-0.72%) |
Jan 21, 2005 | 9.353 | 9.476 | 9.290 | 9.315 | 1,406,957 | -0.03(-0.37%) |
Jan 20, 2005 | 9.387 | 9.538 | 9.328 | 9.349 | 1,204,587 | -0.05(-0.56%) |
Jan 19, 2005 | 9.494 | 9.561 | 9.353 | 9.402 | 1,380,107 | -0.07(-0.75%) |
Jan 18, 2005 | 9.407 | 9.503 | 9.344 | 9.473 | 1,472,855 | +0.05(+0.52%) |
Jan 14, 2005 | 9.427 | 9.485 | 9.333 | 9.424 | 2,392,418 | -0.01(-0.10%) |
Jan 13, 2005 | 9.641 | 9.657 | 9.425 | 9.433 | 2,689,979 | -0.25(-2.55%) |
Jan 12, 2005 | 9.984 | 9.991 | 9.614 | 9.679 | 2,748,972 | -0.32(-3.24%) |
Jan 11, 2005 | 9.971 | 10.05 | 9.967 | 10.00 | 1,444,181 | -0.02(-0.18%) |
Jan 10, 2005 | 9.835 | 10.09 | 9.830 | 10.02 | 1,981,352 | +0.16(+1.65%) |
Jan 07, 2005 | 10.04 | 10.11 | 9.859 | 9.859 | 1,639,346 | -0.13(-1.34%) |
Jan 06, 2005 | 9.994 | 10.16 | 9.985 | 9.993 | 2,163,037 | -0.00(-0.02%) |
Jan 05, 2005 | 9.873 | 10.12 | 9.873 | 9.994 | 2,130,025 | +0.09(+0.90%) |
Jan 04, 2005 | 10.04 | 10.10 | 9.868 | 9.906 | 2,322,599 | -0.04(-0.44%) |
Jan 03, 2005 | 10.15 | 10.16 | 9.893 | 9.949 | 2,708,509 | -0.11(-1.10%) |
Dec 31, 2004 | 10.15 | 10.15 | 10.03 | 10.06 | 864,286 | -0.12(-1.23%) |
Dec 30, 2004 | 10.15 | 10.21 | 10.15 | 10.18 | 1,228,545 | +0.00(+0.00%) |
Dec 29, 2004 | 10.09 | 10.22 | 10.09 | 10.18 | 1,498,152 | -0.03(-0.28%) |
Dec 28, 2004 | 10.05 | 10.21 | 9.993 | 10.21 | 1,367,074 | +0.24(+2.36%) |
Dec 27, 2004 | 10.09 | 10.13 | 9.898 | 9.978 | 1,593,080 | -0.10(-1.01%) |
Dec 23, 2004 | 10.05 | 10.15 | 10.04 | 10.08 | 1,060,489 | -0.01(-0.07%) |
Dec 22, 2004 | 10.04 | 10.12 | 9.969 | 10.09 | 981,291 | +0.08(+0.80%) |
Dec 21, 2004 | 9.902 | 10.12 | 9.902 | 10.01 | 1,629,782 | +0.11(+1.06%) |
Dec 20, 2004 | 9.931 | 9.955 | 9.830 | 9.902 | 1,128,926 | +0.04(+0.39%) |
Dec 17, 2004 | 9.915 | 9.965 | 9.844 | 9.864 | 1,422,816 | +0.05(+0.54%) |
Dec 16, 2004 | 9.880 | 9.900 | 9.753 | 9.811 | 954,523 | -0.07(-0.70%) |
Dec 15, 2004 | 9.936 | 9.965 | 9.790 | 9.880 | 976,048 | -0.09(-0.87%) |
Dec 14, 2004 | 9.752 | 9.973 | 9.737 | 9.967 | 1,270,766 | +0.19(+1.96%) |
Dec 13, 2004 | 9.639 | 9.777 | 9.621 | 9.775 | 735,140 | +0.14(+1.41%) |
Dec 10, 2004 | 9.786 | 9.786 | 9.576 | 9.639 | 867,046 | -0.17(-1.74%) |
Dec 09, 2004 | 9.857 | 9.884 | 9.700 | 9.810 | 1,073,183 | -0.06(-0.57%) |
Dec 08, 2004 | 9.670 | 9.929 | 9.612 | 9.866 | 1,102,986 | +0.25(+2.62%) |
Dec 07, 2004 | 9.808 | 9.904 | 9.608 | 9.614 | 1,149,898 | -0.20(-2.07%) |
Dec 06, 2004 | 9.898 | 10.00 | 9.813 | 9.817 | 1,315,195 | -0.07(-0.71%) |
Dec 03, 2004 | 9.724 | 9.942 | 9.676 | 9.888 | 2,196,590 | +0.12(+1.26%) |
Dec 02, 2004 | 9.875 | 9.886 | 9.712 | 9.764 | 1,361,279 | -0.11(-1.10%) |
Dec 01, 2004 | 9.660 | 9.975 | 9.647 | 9.873 | 1,991,557 | +0.13(+1.38%) |
Nov 30, 2004 | 9.621 | 9.748 | 9.563 | 9.739 | 1,422,816 | +0.10(+1.01%) |
Nov 29, 2004 | 9.578 | 9.666 | 9.540 | 9.641 | 1,163,144 | +0.07(+0.76%) |
Nov 26, 2004 | 9.679 | 9.692 | 9.565 | 9.569 | 360,395 | -0.10(-1.03%) |
Nov 24, 2004 | 9.610 | 9.717 | 9.590 | 9.668 | 1,066,836 | +0.11(+1.12%) |
Nov 23, 2004 | 9.476 | 9.578 | 9.386 | 9.561 | 1,202,054 | +0.03(+0.36%) |
Nov 22, 2004 | 9.369 | 9.552 | 9.331 | 9.527 | 1,598,047 | +0.15(+1.58%) |
Nov 19, 2004 | 9.503 | 9.532 | 9.300 | 9.378 | 1,346,929 | -0.11(-1.20%) |
Nov 18, 2004 | 9.478 | 9.543 | 9.453 | 9.493 | 979,359 | -0.00(-0.02%) |
Nov 17, 2004 | 9.295 | 9.616 | 9.295 | 9.494 | 1,284,012 | +0.16(+1.67%) |
Nov 16, 2004 | 9.395 | 9.442 | 9.286 | 9.339 | 2,024,947 | -0.10(-1.02%) |
Nov 15, 2004 | 9.603 | 9.628 | 9.362 | 9.435 | 2,626,802 | -0.44(-4.44%) |
Nov 12, 2004 | 9.869 | 9.873 | 9.699 | 9.873 | 1,729,401 | -0.10(-1.02%) |
Nov 11, 2004 | 9.884 | 10.01 | 9.830 | 9.975 | 1,403,776 | +0.11(+1.06%) |
Nov 10, 2004 | 9.895 | 9.938 | 9.813 | 9.869 | 1,491,529 | -0.02(-0.20%) |
Nov 09, 2004 | 9.965 | 9.965 | 9.819 | 9.889 | 1,686,904 | -0.05(-0.46%) |
Nov 08, 2004 | 9.964 | 9.965 | 9.835 | 9.935 | 1,445,445 | -0.01(-0.05%) |
Nov 05, 2004 | 9.875 | 10.03 | 9.864 | 9.940 | 1,584,525 | +0.10(+0.99%) |
Nov 04, 2004 | 9.712 | 9.888 | 9.692 | 9.842 | 2,312,767 | +0.15(+1.55%) |
Nov 03, 2004 | 9.538 | 9.695 | 9.538 | 9.692 | 1,812,463 | +0.20(+2.16%) |
Nov 02, 2004 | 9.478 | 9.632 | 9.400 | 9.487 | 2,989,405 | -0.20(-2.06%) |