Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.390 | 9.520 | 9.390 | 9.520 | 10,900 | +0.08(+0.85%) |
Jan 28, 2005 | 9.290 | 9.440 | 9.290 | 9.440 | 9,200 | +0.14(+1.51%) |
Jan 27, 2005 | 9.380 | 9.380 | 9.300 | 9.300 | 6,000 | -0.08(-0.85%) |
Jan 26, 2005 | 9.740 | 9.740 | 9.160 | 9.380 | 27,200 | -0.31(-3.20%) |
Jan 25, 2005 | 9.640 | 9.740 | 9.590 | 9.690 | 10,000 | +0.05(+0.52%) |
Jan 24, 2005 | 9.700 | 9.730 | 9.600 | 9.640 | 14,500 | +0.01(+0.10%) |
Jan 21, 2005 | 9.430 | 9.650 | 9.430 | 9.630 | 6,100 | +0.22(+2.34%) |
Jan 20, 2005 | 9.650 | 9.650 | 9.330 | 9.410 | 7,300 | -0.24(-2.49%) |
Jan 19, 2005 | 9.600 | 9.750 | 9.600 | 9.650 | 26,200 | +0.03(+0.31%) |
Jan 18, 2005 | 9.360 | 9.670 | 9.360 | 9.620 | 35,900 | +0.28(+3.00%) |
Jan 14, 2005 | 9.250 | 9.450 | 9.250 | 9.340 | 18,700 | +0.12(+1.30%) |
Jan 13, 2005 | 9.200 | 9.290 | 9.150 | 9.220 | 4,100 | +0.07(+0.77%) |
Jan 12, 2005 | 9.170 | 9.210 | 9.120 | 9.150 | 6,300 | -0.10(-1.08%) |
Jan 11, 2005 | 9.260 | 9.260 | 9.110 | 9.250 | 4,200 | -0.01(-0.11%) |
Jan 10, 2005 | 9.280 | 9.300 | 9.250 | 9.260 | 7,400 | +0.00(+0.00%) |
Jan 07, 2005 | 9.250 | 9.280 | 9.250 | 9.260 | 9,500 | -0.03(-0.32%) |
Jan 06, 2005 | 9.170 | 9.290 | 9.140 | 9.290 | 4,100 | +0.12(+1.31%) |
Jan 05, 2005 | 9.170 | 9.260 | 9.121 | 9.170 | 6,900 | +0.09(+0.99%) |
Jan 04, 2005 | 9.400 | 9.400 | 9.080 | 9.080 | 7,200 | -0.18(-1.94%) |
Jan 03, 2005 | 9.520 | 9.660 | 9.260 | 9.260 | 18,200 | -0.17(-1.80%) |
Dec 31, 2004 | 9.290 | 9.460 | 9.290 | 9.430 | 12,800 | +0.06(+0.64%) |
Dec 30, 2004 | 9.400 | 9.430 | 9.350 | 9.370 | 4,600 | +0.06(+0.64%) |
Dec 29, 2004 | 9.430 | 9.430 | 9.300 | 9.310 | 5,500 | -0.05(-0.53%) |
Dec 28, 2004 | 9.220 | 9.420 | 9.200 | 9.360 | 7,000 | +0.16(+1.74%) |
Dec 27, 2004 | 9.280 | 9.288 | 9.070 | 9.200 | 11,900 | -0.10(-1.08%) |
Dec 23, 2004 | 9.120 | 9.320 | 9.120 | 9.300 | 7,600 | +0.15(+1.64%) |
Dec 22, 2004 | 9.000 | 9.150 | 9.000 | 9.150 | 6,000 | +0.12(+1.33%) |
Dec 21, 2004 | 9.070 | 9.070 | 9.010 | 9.030 | 1,200 | -0.07(-0.77%) |
Dec 20, 2004 | 9.100 | 9.100 | 8.980 | 9.100 | 14,900 | +0.04(+0.44%) |
Dec 17, 2004 | 9.150 | 9.150 | 9.050 | 9.060 | 3,700 | -0.10(-1.09%) |
Dec 16, 2004 | 9.050 | 9.180 | 9.050 | 9.160 | 13,600 | +0.13(+1.44%) |
Dec 15, 2004 | 9.100 | 9.190 | 9.010 | 9.030 | 9,100 | -0.02(-0.22%) |
Dec 14, 2004 | 9.000 | 9.050 | 9.000 | 9.050 | 4,400 | +0.01(+0.15%) |
Dec 13, 2004 | 9.030 | 9.060 | 9.010 | 9.036 | 5,500 | -0.04(-0.48%) |
Dec 10, 2004 | 9.090 | 9.100 | 9.000 | 9.080 | 2,800 | +0.08(+0.89%) |
Dec 09, 2004 | 8.800 | 9.050 | 8.800 | 9.000 | 10,400 | +0.20(+2.27%) |
Dec 08, 2004 | 8.760 | 8.820 | 8.740 | 8.800 | 20,500 | +0.05(+0.57%) |
Dec 07, 2004 | 9.090 | 9.090 | 8.720 | 8.750 | 10,800 | -0.37(-4.06%) |
Dec 06, 2004 | 9.150 | 9.150 | 9.120 | 9.120 | 6,100 | -0.01(-0.11%) |
Dec 03, 2004 | 9.130 | 9.160 | 9.110 | 9.130 | 14,600 | +0.00(+0.00%) |
Dec 02, 2004 | 9.110 | 9.230 | 9.100 | 9.130 | 45,000 | +0.02(+0.22%) |
Dec 01, 2004 | 9.050 | 9.110 | 8.950 | 9.110 | 16,400 | +0.06(+0.66%) |
Nov 30, 2004 | 9.200 | 9.220 | 9.050 | 9.050 | 11,500 | -0.13(-1.42%) |
Nov 29, 2004 | 9.430 | 9.430 | 9.180 | 9.180 | 20,100 | -0.25(-2.65%) |
Nov 26, 2004 | 9.420 | 9.430 | 9.390 | 9.430 | 6,600 | +0.04(+0.43%) |
Nov 24, 2004 | 9.380 | 9.400 | 9.350 | 9.390 | 7,200 | +0.04(+0.43%) |
Nov 23, 2004 | 9.260 | 9.350 | 9.210 | 9.350 | 14,800 | +0.09(+0.97%) |
Nov 22, 2004 | 9.300 | 9.300 | 9.190 | 9.260 | 9,000 | +0.04(+0.43%) |
Nov 19, 2004 | 9.200 | 9.300 | 9.200 | 9.220 | 22,600 | +0.04(+0.44%) |
Nov 18, 2004 | 9.080 | 9.290 | 9.050 | 9.180 | 31,000 | +0.13(+1.44%) |
Nov 17, 2004 | 8.950 | 9.080 | 8.900 | 9.050 | 9,500 | +0.09(+1.00%) |
Nov 16, 2004 | 8.980 | 8.990 | 8.750 | 8.960 | 30,600 | -0.04(-0.44%) |
Nov 15, 2004 | 9.090 | 9.100 | 8.970 | 9.000 | 7,100 | -0.07(-0.77%) |
Nov 12, 2004 | 8.830 | 9.100 | 8.700 | 9.070 | 41,600 | +0.28(+3.19%) |
Nov 11, 2004 | 8.650 | 8.830 | 8.580 | 8.790 | 10,000 | +0.09(+1.03%) |
Nov 10, 2004 | 8.700 | 8.700 | 8.650 | 8.700 | 11,500 | +0.00(+0.00%) |
Nov 09, 2004 | 8.600 | 8.700 | 8.600 | 8.700 | 13,500 | +0.10(+1.16%) |
Nov 08, 2004 | 8.750 | 8.750 | 8.350 | 8.600 | 17,700 | -0.14(-1.60%) |
Nov 05, 2004 | 8.700 | 8.750 | 8.600 | 8.740 | 19,800 | +0.04(+0.46%) |
Nov 04, 2004 | 8.390 | 8.700 | 8.350 | 8.700 | 14,600 | +0.31(+3.69%) |
Nov 03, 2004 | 8.090 | 8.430 | 8.090 | 8.390 | 3,800 | +0.30(+3.71%) |
Nov 02, 2004 | 8.150 | 8.150 | 7.950 | 8.090 | 13,300 | -0.05(-0.61%) |