Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.410 | 9.542 | 9.381 | 9.542 | 2,471,027 | +0.17(+1.86%) |
Jan 28, 2005 | 9.463 | 9.471 | 9.233 | 9.369 | 4,022,025 | -0.02(-0.20%) |
Jan 27, 2005 | 9.263 | 9.455 | 9.204 | 9.388 | 2,006,413 | +0.12(+1.34%) |
Jan 26, 2005 | 9.343 | 9.345 | 9.235 | 9.263 | 1,551,741 | -0.02(-0.17%) |
Jan 25, 2005 | 9.330 | 9.415 | 9.257 | 9.279 | 1,434,185 | +0.04(+0.38%) |
Jan 24, 2005 | 9.236 | 9.351 | 9.188 | 9.244 | 1,817,545 | +0.01(+0.16%) |
Jan 21, 2005 | 9.265 | 9.348 | 9.193 | 9.230 | 1,950,724 | -0.08(-0.87%) |
Jan 20, 2005 | 9.511 | 9.520 | 9.177 | 9.311 | 2,621,624 | -0.15(-1.60%) |
Jan 19, 2005 | 9.536 | 9.538 | 9.445 | 9.463 | 1,496,256 | -0.06(-0.62%) |
Jan 18, 2005 | 9.370 | 9.522 | 9.327 | 9.522 | 1,638,232 | +0.09(+0.96%) |
Jan 14, 2005 | 9.381 | 9.483 | 9.365 | 9.431 | 2,290,494 | +0.05(+0.58%) |
Jan 13, 2005 | 9.418 | 9.511 | 9.351 | 9.377 | 2,102,939 | -0.08(-0.84%) |
Jan 12, 2005 | 9.434 | 9.491 | 9.354 | 9.456 | 2,442,618 | -0.03(-0.30%) |
Jan 11, 2005 | 9.541 | 9.606 | 9.442 | 9.485 | 1,862,145 | -0.07(-0.75%) |
Jan 10, 2005 | 9.528 | 9.683 | 9.458 | 9.557 | 1,632,593 | +0.02(+0.22%) |
Jan 07, 2005 | 9.624 | 9.657 | 9.523 | 9.536 | 1,208,011 | -0.07(-0.75%) |
Jan 06, 2005 | 9.498 | 9.705 | 9.498 | 9.608 | 2,420,748 | +0.09(+0.95%) |
Jan 05, 2005 | 9.536 | 9.614 | 9.511 | 9.517 | 2,297,334 | -0.04(-0.42%) |
Jan 04, 2005 | 9.836 | 9.839 | 9.511 | 9.557 | 3,062,555 | -0.27(-2.79%) |
Jan 03, 2005 | 9.959 | 9.987 | 9.791 | 9.831 | 3,351,261 | -0.09(-0.87%) |
Dec 31, 2004 | 9.992 | 9.992 | 9.863 | 9.917 | 1,718,839 | +0.00(+0.00%) |
Dec 30, 2004 | 9.954 | 9.992 | 9.890 | 9.917 | 1,093,208 | +0.04(+0.40%) |
Dec 29, 2004 | 9.957 | 9.965 | 9.852 | 9.877 | 1,399,281 | -0.07(-0.66%) |
Dec 28, 2004 | 9.923 | 9.978 | 9.906 | 9.943 | 1,638,244 | +0.02(+0.18%) |
Dec 27, 2004 | 10.10 | 10.11 | 9.892 | 9.925 | 1,114,219 | -0.08(-0.78%) |
Dec 23, 2004 | 10.07 | 10.10 | 9.989 | 10.00 | 1,472,036 | -0.06(-0.62%) |
Dec 22, 2004 | 9.761 | 10.07 | 9.750 | 10.07 | 2,885,430 | +0.14(+1.45%) |
Dec 21, 2004 | 9.818 | 9.935 | 9.799 | 9.922 | 2,110,212 | +0.11(+1.10%) |
Dec 20, 2004 | 9.759 | 9.845 | 9.754 | 9.813 | 1,731,383 | +0.04(+0.38%) |
Dec 17, 2004 | 9.756 | 9.895 | 9.739 | 9.777 | 2,701,347 | -0.13(-1.27%) |
Dec 16, 2004 | 9.990 | 9.998 | 9.879 | 9.903 | 1,599,358 | -0.07(-0.66%) |
Dec 15, 2004 | 9.957 | 9.995 | 9.864 | 9.968 | 2,309,034 | -0.02(-0.16%) |
Dec 14, 2004 | 9.906 | 10.02 | 9.869 | 9.984 | 2,277,674 | +0.10(+0.97%) |
Dec 13, 2004 | 9.884 | 9.911 | 9.753 | 9.888 | 1,876,266 | +0.08(+0.83%) |
Dec 10, 2004 | 9.715 | 9.852 | 9.667 | 9.807 | 1,782,187 | +0.05(+0.54%) |
Dec 09, 2004 | 9.662 | 9.759 | 9.566 | 9.754 | 1,912,017 | +0.07(+0.71%) |
Dec 08, 2004 | 9.614 | 9.711 | 9.592 | 9.686 | 1,144,011 | +0.07(+0.76%) |
Dec 07, 2004 | 9.691 | 9.783 | 9.613 | 9.613 | 1,476,427 | -0.06(-0.63%) |
Dec 06, 2004 | 9.614 | 9.705 | 9.557 | 9.673 | 2,064,740 | +0.05(+0.48%) |
Dec 03, 2004 | 9.595 | 9.649 | 9.523 | 9.627 | 1,468,273 | +0.04(+0.47%) |
Dec 02, 2004 | 9.648 | 9.694 | 9.511 | 9.582 | 1,299,870 | -0.09(-0.92%) |
Dec 01, 2004 | 9.423 | 9.672 | 9.423 | 9.672 | 1,893,828 | +0.24(+2.54%) |
Nov 30, 2004 | 9.407 | 9.434 | 9.305 | 9.432 | 1,999,825 | +0.00(+0.03%) |
Nov 29, 2004 | 9.361 | 9.519 | 9.294 | 9.429 | 2,232,202 | +0.00(+0.03%) |
Nov 26, 2004 | 9.432 | 9.472 | 9.410 | 9.426 | 399,212 | +0.01(+0.08%) |
Nov 24, 2004 | 9.410 | 9.487 | 9.372 | 9.418 | 1,060,594 | +0.03(+0.32%) |
Nov 23, 2004 | 9.342 | 9.444 | 9.244 | 9.388 | 1,831,422 | +0.06(+0.60%) |
Nov 22, 2004 | 9.209 | 9.340 | 9.158 | 9.332 | 1,557,022 | +0.13(+1.37%) |
Nov 19, 2004 | 9.407 | 9.410 | 9.155 | 9.206 | 3,281,507 | -0.23(-2.45%) |
Nov 18, 2004 | 9.479 | 9.550 | 9.391 | 9.437 | 1,835,498 | -0.00(-0.05%) |
Nov 17, 2004 | 9.383 | 9.613 | 9.383 | 9.442 | 2,530,435 | +0.06(+0.59%) |
Nov 16, 2004 | 9.460 | 9.469 | 9.353 | 9.386 | 1,012,926 | -0.07(-0.76%) |
Nov 15, 2004 | 9.487 | 9.511 | 9.385 | 9.458 | 2,944,387 | -0.10(-1.08%) |
Nov 12, 2004 | 9.450 | 9.570 | 9.311 | 9.562 | 2,260,426 | +0.11(+1.16%) |
Nov 11, 2004 | 9.499 | 9.503 | 9.362 | 9.452 | 2,458,621 | -0.04(-0.42%) |
Nov 10, 2004 | 9.487 | 9.587 | 9.428 | 9.491 | 2,698,525 | -0.01(-0.13%) |
Nov 09, 2004 | 9.357 | 9.571 | 9.306 | 9.504 | 3,436,425 | +0.17(+1.86%) |
Nov 08, 2004 | 9.281 | 9.357 | 9.219 | 9.330 | 2,747,133 | +0.07(+0.74%) |
Nov 05, 2004 | 9.075 | 9.316 | 9.075 | 9.262 | 4,115,368 | +0.16(+1.73%) |
Nov 04, 2004 | 9.023 | 9.115 | 8.945 | 9.104 | 2,802,640 | +0.05(+0.60%) |
Nov 03, 2004 | 8.791 | 9.107 | 8.756 | 9.050 | 3,450,223 | +0.33(+3.75%) |
Nov 02, 2004 | 8.697 | 8.827 | 8.638 | 8.723 | 2,637,059 | -0.16(-1.76%) |