Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.628 | 9.838 | 9.472 | 9.776 | 127,722 | +0.21(+2.20%) |
Jan 28, 2005 | 9.651 | 9.667 | 9.402 | 9.565 | 70,744 | -0.04(-0.41%) |
Jan 27, 2005 | 9.682 | 9.838 | 9.534 | 9.604 | 91,129 | -0.02(-0.16%) |
Jan 26, 2005 | 9.636 | 9.682 | 9.472 | 9.620 | 128,627 | +0.16(+1.73%) |
Jan 25, 2005 | 9.472 | 9.620 | 9.324 | 9.456 | 166,124 | +0.19(+2.10%) |
Jan 24, 2005 | 9.347 | 9.495 | 9.246 | 9.262 | 69,955 | -0.09(-1.00%) |
Jan 21, 2005 | 9.488 | 9.488 | 9.269 | 9.355 | 72,135 | +0.01(+0.08%) |
Jan 20, 2005 | 9.503 | 9.519 | 9.277 | 9.347 | 143,010 | -0.09(-0.91%) |
Jan 19, 2005 | 9.542 | 9.565 | 9.347 | 9.433 | 118,538 | +0.02(+0.25%) |
Jan 18, 2005 | 9.503 | 9.511 | 9.355 | 9.410 | 164,593 | +0.09(+1.00%) |
Jan 14, 2005 | 9.503 | 9.503 | 9.262 | 9.316 | 87,762 | -0.01(-0.08%) |
Jan 13, 2005 | 9.456 | 9.519 | 9.246 | 9.324 | 112,029 | -0.12(-1.24%) |
Jan 12, 2005 | 9.464 | 9.643 | 9.394 | 9.441 | 126,963 | +0.00(+0.00%) |
Jan 11, 2005 | 9.238 | 9.815 | 9.184 | 9.441 | 198,365 | +0.13(+1.42%) |
Jan 10, 2005 | 9.269 | 9.542 | 9.090 | 9.308 | 132,948 | +0.03(+0.29%) |
Jan 07, 2005 | 9.682 | 9.682 | 9.106 | 9.281 | 173,213 | -0.11(-1.12%) |
Jan 06, 2005 | 9.752 | 9.752 | 8.997 | 9.386 | 347,597 | -0.23(-2.43%) |
Jan 05, 2005 | 9.768 | 9.768 | 9.433 | 9.620 | 260,432 | +0.05(+0.49%) |
Jan 04, 2005 | 9.456 | 9.752 | 9.324 | 9.573 | 250,556 | +0.12(+1.24%) |
Jan 03, 2005 | 9.737 | 9.836 | 9.394 | 9.456 | 235,562 | -0.26(-2.65%) |
Dec 31, 2004 | 9.713 | 9.807 | 9.628 | 9.713 | 162,141 | +0.04(+0.40%) |
Dec 30, 2004 | 9.729 | 9.830 | 9.675 | 9.675 | 101,290 | -0.13(-1.35%) |
Dec 29, 2004 | 9.737 | 9.893 | 9.628 | 9.807 | 54,047 | +0.09(+0.88%) |
Dec 28, 2004 | 9.916 | 9.916 | 9.589 | 9.721 | 126,452 | +0.02(+0.24%) |
Dec 27, 2004 | 9.971 | 9.986 | 9.675 | 9.698 | 70,736 | -0.21(-2.12%) |
Dec 23, 2004 | 9.690 | 9.924 | 9.488 | 9.908 | 103,986 | +0.24(+2.50%) |
Dec 22, 2004 | 9.869 | 9.869 | 9.628 | 9.667 | 115,283 | -0.05(-0.56%) |
Dec 21, 2004 | 10.04 | 10.19 | 9.659 | 9.721 | 336,351 | -0.23(-2.27%) |
Dec 20, 2004 | 8.950 | 10.00 | 8.950 | 9.947 | 424,932 | +0.90(+9.90%) |
Dec 17, 2004 | 9.083 | 9.308 | 8.919 | 9.051 | 370,114 | +0.09(+0.96%) |
Dec 16, 2004 | 8.818 | 9.028 | 8.818 | 8.966 | 298,993 | +0.07(+0.79%) |
Dec 15, 2004 | 8.818 | 8.911 | 8.794 | 8.896 | 163,425 | +0.06(+0.71%) |
Dec 14, 2004 | 8.779 | 8.880 | 8.779 | 8.833 | 113,229 | +0.01(+0.09%) |
Dec 13, 2004 | 8.958 | 8.958 | 8.600 | 8.825 | 89,736 | -0.05(-0.53%) |
Dec 10, 2004 | 8.794 | 8.903 | 8.732 | 8.872 | 98,594 | +0.13(+1.52%) |
Dec 09, 2004 | 8.444 | 8.880 | 8.444 | 8.740 | 136,722 | +0.02(+0.27%) |
Dec 08, 2004 | 8.436 | 8.810 | 8.436 | 8.716 | 140,831 | +0.26(+3.04%) |
Dec 07, 2004 | 8.568 | 8.779 | 8.459 | 8.459 | 148,148 | -0.16(-1.90%) |
Dec 06, 2004 | 9.028 | 9.028 | 8.607 | 8.623 | 154,824 | -0.27(-3.06%) |
Dec 03, 2004 | 8.685 | 8.896 | 8.646 | 8.896 | 254,702 | +0.26(+3.07%) |
Dec 02, 2004 | 8.646 | 8.693 | 8.529 | 8.631 | 246,743 | -0.02(-0.27%) |
Dec 01, 2004 | 8.631 | 9.160 | 8.631 | 8.654 | 496,182 | -0.13(-1.51%) |
Nov 30, 2004 | 8.880 | 8.880 | 8.639 | 8.787 | 191,797 | +0.00(+0.00%) |
Nov 29, 2004 | 8.973 | 8.973 | 8.600 | 8.787 | 136,979 | -0.01(-0.09%) |
Nov 26, 2004 | 8.825 | 8.927 | 8.771 | 8.794 | 13,993 | +0.05(+0.53%) |
Nov 24, 2004 | 8.763 | 8.787 | 8.615 | 8.748 | 72,533 | +0.05(+0.54%) |
Nov 23, 2004 | 8.779 | 8.825 | 8.397 | 8.701 | 122,087 | -0.16(-1.76%) |
Nov 22, 2004 | 8.880 | 9.106 | 8.724 | 8.857 | 225,945 | +0.00(+0.00%) |
Nov 19, 2004 | 8.654 | 9.067 | 8.436 | 8.857 | 120,675 | +0.09(+1.07%) |
Nov 18, 2004 | 9.192 | 9.207 | 8.475 | 8.763 | 285,385 | -0.41(-4.50%) |
Nov 17, 2004 | 8.522 | 9.223 | 8.522 | 9.176 | 148,020 | +0.51(+5.94%) |
Nov 16, 2004 | 8.685 | 9.020 | 8.607 | 8.662 | 195,391 | +0.02(+0.27%) |
Nov 15, 2004 | 8.545 | 8.927 | 8.397 | 8.639 | 216,445 | +0.19(+2.21%) |
Nov 12, 2004 | 8.218 | 8.459 | 8.101 | 8.452 | 139,290 | +0.00(+0.00%) |
Nov 11, 2004 | 8.304 | 8.522 | 8.202 | 8.452 | 119,391 | +0.10(+1.21%) |
Nov 10, 2004 | 8.218 | 8.592 | 8.218 | 8.350 | 206,945 | -0.10(-1.20%) |
Nov 09, 2004 | 8.389 | 8.872 | 8.226 | 8.452 | 363,182 | +0.15(+1.78%) |
Nov 08, 2004 | 8.272 | 8.436 | 8.272 | 8.304 | 65,087 | -0.09(-1.02%) |
Nov 05, 2004 | 8.413 | 8.491 | 8.335 | 8.389 | 78,310 | +0.08(+0.94%) |
Nov 04, 2004 | 8.132 | 8.405 | 8.132 | 8.311 | 58,283 | -0.07(-0.84%) |
Nov 03, 2004 | 8.311 | 8.420 | 8.132 | 8.381 | 122,344 | +0.11(+1.32%) |
Nov 02, 2004 | 8.374 | 8.381 | 8.226 | 8.272 | 101,675 | -0.10(-1.21%) |