Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.340 | 9.753 | 9.340 | 9.706 | 403,322 | +0.40(+4.29%) |
Jan 28, 2005 | 9.407 | 9.518 | 9.136 | 9.307 | 353,628 | -0.07(-0.75%) |
Jan 27, 2005 | 9.391 | 9.491 | 9.260 | 9.377 | 311,288 | -0.08(-0.85%) |
Jan 26, 2005 | 9.357 | 9.458 | 9.273 | 9.458 | 351,242 | +0.11(+1.22%) |
Jan 25, 2005 | 9.223 | 9.605 | 9.223 | 9.344 | 361,380 | +0.17(+1.90%) |
Jan 24, 2005 | 9.478 | 9.508 | 9.146 | 9.169 | 299,162 | -0.29(-3.08%) |
Jan 21, 2005 | 9.478 | 9.595 | 9.424 | 9.461 | 352,037 | -0.02(-0.18%) |
Jan 20, 2005 | 9.625 | 9.625 | 9.357 | 9.478 | 468,920 | -0.15(-1.53%) |
Jan 19, 2005 | 9.693 | 9.884 | 9.575 | 9.625 | 670,283 | -0.07(-0.73%) |
Jan 18, 2005 | 9.200 | 10.06 | 9.119 | 9.696 | 1,400,001 | +0.54(+5.90%) |
Jan 14, 2005 | 8.391 | 9.156 | 8.368 | 9.156 | 1,893,172 | +1.38(+17.77%) |
Jan 13, 2005 | 7.875 | 8.016 | 7.640 | 7.774 | 701,491 | -0.07(-0.94%) |
Jan 12, 2005 | 7.915 | 7.952 | 7.663 | 7.848 | 449,042 | -0.07(-0.85%) |
Jan 11, 2005 | 8.150 | 8.254 | 7.898 | 7.915 | 418,430 | -0.26(-3.24%) |
Jan 10, 2005 | 7.781 | 8.301 | 7.771 | 8.180 | 588,585 | +0.17(+2.09%) |
Jan 07, 2005 | 8.334 | 8.338 | 8.012 | 8.012 | 448,843 | -0.27(-3.28%) |
Jan 06, 2005 | 8.368 | 8.502 | 8.234 | 8.284 | 303,734 | +0.06(+0.69%) |
Jan 05, 2005 | 8.532 | 8.532 | 8.227 | 8.227 | 346,472 | -0.30(-3.50%) |
Jan 04, 2005 | 8.720 | 8.753 | 8.455 | 8.525 | 357,007 | -0.17(-2.00%) |
Jan 03, 2005 | 9.166 | 9.166 | 8.576 | 8.700 | 858,527 | -0.49(-5.33%) |
Dec 31, 2004 | 9.216 | 9.233 | 9.102 | 9.189 | 323,413 | -0.01(-0.07%) |
Dec 30, 2004 | 9.223 | 9.257 | 9.055 | 9.196 | 515,036 | -0.05(-0.58%) |
Dec 29, 2004 | 9.964 | 9.964 | 9.129 | 9.250 | 944,797 | -0.71(-7.14%) |
Dec 28, 2004 | 9.796 | 10.02 | 9.451 | 9.961 | 1,009,400 | +0.16(+1.68%) |
Dec 27, 2004 | 10.10 | 10.13 | 9.796 | 9.796 | 270,737 | -0.29(-2.89%) |
Dec 23, 2004 | 10.01 | 10.16 | 9.773 | 10.09 | 248,076 | +0.08(+0.77%) |
Dec 22, 2004 | 10.33 | 10.33 | 9.773 | 10.01 | 514,241 | -0.32(-3.05%) |
Dec 21, 2004 | 10.13 | 10.73 | 10.13 | 10.33 | 552,804 | +0.24(+2.43%) |
Dec 20, 2004 | 9.880 | 10.13 | 9.800 | 10.08 | 249,666 | +3.49(+53.02%) |
Dec 17, 2004 | 6.693 | 6.693 | 6.515 | 6.588 | 330,967 | -0.12(-1.82%) |
Dec 16, 2004 | 6.641 | 6.711 | 6.563 | 6.711 | 586,796 | +0.05(+0.81%) |
Dec 15, 2004 | 6.463 | 6.679 | 6.454 | 6.657 | 214,681 | +0.19(+3.00%) |
Dec 14, 2004 | 6.499 | 6.499 | 6.402 | 6.463 | 340,508 | -0.05(-0.82%) |
Dec 13, 2004 | 6.454 | 6.524 | 6.357 | 6.517 | 231,677 | +0.06(+0.85%) |
Dec 10, 2004 | 6.462 | 6.481 | 6.360 | 6.462 | 153,556 | -0.02(-0.25%) |
Dec 09, 2004 | 6.459 | 6.521 | 6.320 | 6.478 | 226,608 | +0.02(+0.32%) |
Dec 08, 2004 | 6.380 | 6.481 | 6.380 | 6.457 | 372,412 | +0.09(+1.45%) |
Dec 07, 2004 | 6.409 | 6.606 | 6.357 | 6.365 | 369,729 | -0.04(-0.60%) |
Dec 06, 2004 | 6.484 | 6.486 | 6.351 | 6.404 | 305,026 | -0.08(-1.24%) |
Dec 03, 2004 | 6.521 | 6.623 | 6.484 | 6.484 | 288,329 | -0.04(-0.57%) |
Dec 02, 2004 | 6.629 | 6.715 | 6.503 | 6.521 | 431,748 | -0.11(-1.60%) |
Dec 01, 2004 | 6.207 | 6.764 | 6.165 | 6.627 | 893,611 | +0.42(+6.75%) |
Nov 30, 2004 | 6.307 | 6.365 | 6.165 | 6.208 | 463,652 | -0.10(-1.54%) |
Nov 29, 2004 | 6.228 | 6.378 | 6.216 | 6.305 | 525,969 | +0.08(+1.24%) |
Nov 26, 2004 | 6.216 | 6.275 | 6.187 | 6.228 | 98,992 | -0.00(-0.05%) |
Nov 24, 2004 | 6.231 | 6.275 | 6.196 | 6.231 | 274,315 | +0.01(+0.12%) |
Nov 23, 2004 | 6.007 | 6.238 | 5.992 | 6.223 | 490,785 | +0.22(+3.60%) |
Nov 22, 2004 | 5.982 | 6.029 | 5.907 | 6.007 | 330,669 | +0.03(+0.42%) |
Nov 19, 2004 | 5.962 | 6.022 | 5.880 | 5.982 | 358,995 | -0.00(-0.03%) |
Nov 18, 2004 | 6.070 | 6.071 | 5.934 | 5.983 | 394,179 | -0.08(-1.35%) |
Nov 17, 2004 | 5.785 | 6.086 | 5.785 | 6.065 | 1,047,765 | +0.30(+5.12%) |
Nov 16, 2004 | 6.035 | 6.082 | 5.757 | 5.770 | 886,753 | -0.27(-4.54%) |
Nov 15, 2004 | 5.940 | 6.089 | 5.931 | 6.044 | 619,892 | +0.12(+2.04%) |
Nov 12, 2004 | 5.848 | 5.962 | 5.798 | 5.924 | 444,867 | +0.09(+1.56%) |
Nov 11, 2004 | 5.716 | 5.943 | 5.716 | 5.833 | 533,125 | +0.12(+2.14%) |
Nov 10, 2004 | 5.694 | 5.783 | 5.664 | 5.710 | 268,053 | +0.00(+0.00%) |
Nov 09, 2004 | 5.633 | 5.734 | 5.567 | 5.710 | 437,711 | +0.09(+1.65%) |
Nov 08, 2004 | 5.582 | 5.649 | 5.573 | 5.618 | 713,816 | +0.04(+0.64%) |
Nov 05, 2004 | 5.575 | 5.590 | 5.555 | 5.582 | 363,765 | +0.01(+0.13%) |
Nov 04, 2004 | 5.539 | 5.605 | 5.539 | 5.575 | 421,014 | +0.04(+0.65%) |
Nov 03, 2004 | 5.537 | 5.591 | 5.494 | 5.539 | 700,398 | +0.01(+0.27%) |
Nov 02, 2004 | 5.515 | 5.578 | 5.485 | 5.524 | 407,000 | +0.01(+0.19%) |