Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.640 | 10.00 | 9.640 | 10.00 | 17,300 | +0.42(+4.38%) |
Jan 28, 2005 | 9.370 | 9.580 | 9.300 | 9.580 | 14,700 | -0.42(-4.20%) |
Jan 27, 2005 | 9.970 | 10.10 | 9.960 | 10.00 | 15,700 | +0.08(+0.81%) |
Jan 26, 2005 | 9.620 | 9.920 | 9.620 | 9.920 | 12,200 | +0.40(+4.20%) |
Jan 25, 2005 | 9.550 | 9.850 | 9.500 | 9.520 | 25,600 | +0.03(+0.32%) |
Jan 24, 2005 | 10.19 | 10.19 | 9.450 | 9.490 | 18,900 | -0.80(-7.77%) |
Jan 21, 2005 | 9.050 | 10.29 | 9.050 | 10.29 | 67,600 | +1.34(+14.97%) |
Jan 20, 2005 | 8.930 | 8.950 | 8.754 | 8.950 | 3,300 | +0.11(+1.24%) |
Jan 19, 2005 | 9.040 | 9.040 | 8.840 | 8.840 | 10,800 | -0.26(-2.86%) |
Jan 18, 2005 | 8.940 | 9.100 | 8.940 | 9.100 | 10,200 | +0.19(+2.13%) |
Jan 14, 2005 | 9.300 | 9.300 | 8.760 | 8.910 | 24,900 | +0.26(+3.01%) |
Jan 13, 2005 | 8.700 | 8.750 | 8.650 | 8.650 | 5,700 | +0.02(+0.23%) |
Jan 12, 2005 | 8.610 | 8.630 | 8.470 | 8.630 | 2,100 | +0.08(+0.94%) |
Jan 11, 2005 | 8.750 | 8.750 | 8.450 | 8.550 | 6,800 | -0.23(-2.62%) |
Jan 10, 2005 | 8.800 | 8.850 | 8.780 | 8.780 | 11,700 | +0.02(+0.23%) |
Jan 07, 2005 | 8.880 | 8.890 | 8.750 | 8.760 | 5,400 | -0.10(-1.13%) |
Jan 06, 2005 | 9.000 | 9.030 | 8.850 | 8.860 | 9,900 | +0.00(+0.00%) |
Jan 05, 2005 | 9.110 | 9.110 | 8.850 | 8.860 | 19,000 | -0.26(-2.85%) |
Jan 04, 2005 | 9.270 | 9.270 | 9.060 | 9.120 | 2,100 | -0.08(-0.87%) |
Jan 03, 2005 | 9.500 | 9.500 | 9.200 | 9.200 | 14,800 | -0.30(-3.16%) |
Dec 31, 2004 | 9.400 | 9.500 | 9.370 | 9.500 | 5,100 | -0.07(-0.73%) |
Dec 30, 2004 | 9.520 | 9.570 | 9.420 | 9.570 | 3,900 | +0.12(+1.27%) |
Dec 29, 2004 | 9.460 | 9.460 | 9.310 | 9.450 | 5,600 | +0.00(+0.00%) |
Dec 28, 2004 | 9.560 | 9.600 | 9.450 | 9.450 | 2,500 | +0.02(+0.21%) |
Dec 27, 2004 | 9.350 | 9.700 | 9.330 | 9.430 | 40,500 | +0.20(+2.17%) |
Dec 23, 2004 | 9.010 | 9.250 | 9.010 | 9.230 | 3,300 | +0.30(+3.36%) |
Dec 22, 2004 | 8.740 | 8.930 | 8.740 | 8.930 | 10,100 | +0.22(+2.53%) |
Dec 21, 2004 | 8.580 | 8.710 | 8.580 | 8.710 | 21,200 | +0.19(+2.23%) |
Dec 20, 2004 | 8.760 | 8.760 | 8.520 | 8.520 | 7,500 | -0.15(-1.73%) |
Dec 17, 2004 | 8.600 | 8.670 | 8.490 | 8.670 | 10,000 | +0.07(+0.81%) |
Dec 16, 2004 | 8.600 | 8.620 | 8.570 | 8.600 | 27,900 | +0.00(+0.00%) |
Dec 15, 2004 | 8.660 | 8.660 | 8.540 | 8.600 | 7,400 | -0.16(-1.83%) |
Dec 14, 2004 | 8.550 | 8.880 | 8.550 | 8.760 | 6,500 | +0.29(+3.42%) |
Dec 13, 2004 | 8.450 | 8.480 | 8.450 | 8.470 | 2,800 | +0.09(+1.07%) |
Dec 10, 2004 | 8.300 | 8.390 | 8.300 | 8.380 | 4,200 | +0.07(+0.84%) |
Dec 09, 2004 | 8.260 | 8.310 | 8.250 | 8.310 | 1,000 | +0.04(+0.48%) |
Dec 08, 2004 | 8.300 | 8.320 | 8.220 | 8.270 | 9,500 | -0.08(-0.96%) |
Dec 07, 2004 | 8.260 | 8.460 | 8.260 | 8.350 | 9,200 | +0.05(+0.60%) |
Dec 06, 2004 | 8.250 | 8.300 | 8.180 | 8.300 | 7,600 | -0.04(-0.48%) |
Dec 03, 2004 | 8.410 | 8.410 | 8.270 | 8.340 | 4,000 | -0.06(-0.71%) |
Dec 02, 2004 | 8.450 | 8.450 | 8.400 | 8.400 | 1,000 | -0.20(-2.33%) |
Dec 01, 2004 | 8.620 | 8.620 | 8.590 | 8.600 | 2,100 | -0.02(-0.23%) |
Nov 30, 2004 | 8.620 | 8.620 | 8.600 | 8.620 | 1,300 | +0.01(+0.12%) |
Nov 29, 2004 | 8.610 | 8.630 | 8.500 | 8.610 | 5,700 | +0.06(+0.70%) |
Nov 26, 2004 | 8.500 | 8.550 | 8.500 | 8.550 | 800 | +0.15(+1.79%) |
Nov 24, 2004 | 8.390 | 8.400 | 8.360 | 8.400 | 4,600 | +0.01(+0.12%) |
Nov 23, 2004 | 8.350 | 8.470 | 8.330 | 8.390 | 251,300 | -0.04(-0.47%) |
Nov 22, 2004 | 8.360 | 8.440 | 8.360 | 8.430 | 1,500 | +0.17(+2.06%) |
Nov 19, 2004 | 8.420 | 8.420 | 8.250 | 8.260 | 13,200 | -0.17(-2.02%) |
Nov 18, 2004 | 8.400 | 8.430 | 8.400 | 8.430 | 200 | +0.03(+0.36%) |
Nov 17, 2004 | 8.250 | 8.400 | 8.250 | 8.400 | 8,100 | +0.19(+2.31%) |
Nov 16, 2004 | 8.160 | 8.330 | 8.100 | 8.210 | 260,000 | +0.09(+1.11%) |
Nov 15, 2004 | 8.050 | 8.320 | 8.050 | 8.120 | 2,900 | +0.03(+0.37%) |
Nov 12, 2004 | 8.010 | 8.140 | 8.000 | 8.090 | 2,400 | +0.13(+1.63%) |
Nov 11, 2004 | 7.900 | 7.960 | 7.830 | 7.960 | 1,600 | +0.13(+1.66%) |
Nov 10, 2004 | 8.150 | 8.150 | 7.710 | 7.830 | 3,300 | -0.33(-4.04%) |
Nov 09, 2004 | 8.060 | 8.160 | 8.060 | 8.160 | 4,900 | +0.05(+0.62%) |
Nov 08, 2004 | 8.200 | 8.200 | 8.100 | 8.110 | 2,000 | -0.04(-0.49%) |
Nov 05, 2004 | 7.940 | 8.150 | 7.900 | 8.150 | 3,400 | +0.31(+3.95%) |
Nov 04, 2004 | 7.790 | 7.840 | 7.680 | 7.840 | 6,000 | +0.06(+0.77%) |
Nov 03, 2004 | 7.750 | 7.790 | 7.730 | 7.780 | 1,300 | +0.05(+0.65%) |
Nov 02, 2004 | 7.660 | 7.730 | 7.500 | 7.730 | 15,600 | +0.13(+1.71%) |