Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.884 | 9.962 | 9.856 | 9.926 | 2,614,613 | +0.18(+1.89%) |
Jan 28, 2005 | 9.693 | 9.757 | 9.594 | 9.743 | 2,505,057 | +0.05(+0.51%) |
Jan 27, 2005 | 9.665 | 9.735 | 9.658 | 9.693 | 2,102,362 | -0.02(-0.22%) |
Jan 26, 2005 | 9.714 | 9.743 | 9.651 | 9.714 | 1,862,727 | +0.07(+0.73%) |
Jan 25, 2005 | 9.813 | 9.884 | 9.644 | 9.644 | 2,556,438 | -0.17(-1.73%) |
Jan 24, 2005 | 9.792 | 9.870 | 9.743 | 9.813 | 2,309,018 | +0.06(+0.58%) |
Jan 21, 2005 | 9.750 | 9.841 | 9.707 | 9.757 | 2,230,319 | +0.00(+0.00%) |
Jan 20, 2005 | 9.672 | 9.799 | 9.672 | 9.757 | 2,912,847 | +0.08(+0.88%) |
Jan 19, 2005 | 9.778 | 9.877 | 9.644 | 9.672 | 2,415,742 | -0.09(-0.94%) |
Jan 18, 2005 | 9.538 | 9.863 | 9.538 | 9.764 | 4,563,966 | +0.26(+2.75%) |
Jan 14, 2005 | 9.502 | 9.538 | 9.410 | 9.502 | 2,072,213 | +0.10(+1.05%) |
Jan 13, 2005 | 9.403 | 9.573 | 9.354 | 9.403 | 3,843,786 | +0.00(+0.00%) |
Jan 12, 2005 | 9.163 | 9.432 | 9.043 | 9.403 | 3,044,908 | +0.23(+2.54%) |
Jan 11, 2005 | 9.191 | 9.234 | 9.057 | 9.170 | 1,998,044 | -0.10(-1.07%) |
Jan 10, 2005 | 9.142 | 9.333 | 9.008 | 9.269 | 2,966,351 | +0.20(+2.18%) |
Jan 07, 2005 | 9.170 | 9.326 | 9.064 | 9.071 | 1,279,705 | -0.13(-1.46%) |
Jan 06, 2005 | 9.199 | 9.255 | 8.852 | 9.206 | 2,702,370 | +0.01(+0.08%) |
Jan 05, 2005 | 9.290 | 9.333 | 9.184 | 9.199 | 2,936,060 | -0.02(-0.23%) |
Jan 04, 2005 | 9.566 | 9.622 | 9.213 | 9.220 | 3,174,139 | -0.35(-3.69%) |
Jan 03, 2005 | 9.658 | 9.707 | 9.481 | 9.573 | 2,852,408 | -0.08(-0.88%) |
Dec 31, 2004 | 9.644 | 9.686 | 9.587 | 9.658 | 1,795,777 | +0.04(+0.44%) |
Dec 30, 2004 | 9.552 | 9.629 | 9.502 | 9.615 | 1,858,481 | +0.11(+1.19%) |
Dec 29, 2004 | 9.538 | 9.573 | 9.460 | 9.502 | 2,614,896 | +0.01(+0.07%) |
Dec 28, 2004 | 9.432 | 9.531 | 9.418 | 9.495 | 2,035,836 | +0.10(+1.05%) |
Dec 27, 2004 | 9.304 | 9.453 | 9.290 | 9.396 | 2,040,507 | +0.02(+0.23%) |
Dec 23, 2004 | 9.481 | 9.516 | 9.340 | 9.375 | 2,065,136 | -0.02(-0.23%) |
Dec 22, 2004 | 9.276 | 9.488 | 9.262 | 9.396 | 2,884,114 | +0.16(+1.76%) |
Dec 21, 2004 | 8.951 | 9.403 | 8.937 | 9.234 | 5,311,463 | +0.23(+2.51%) |
Dec 20, 2004 | 8.902 | 9.078 | 8.888 | 9.008 | 2,843,066 | +0.18(+2.00%) |
Dec 17, 2004 | 8.704 | 8.972 | 8.704 | 8.831 | 3,486,103 | -0.02(-0.24%) |
Dec 16, 2004 | 8.909 | 9.015 | 8.725 | 8.852 | 2,307,036 | -0.06(-0.63%) |
Dec 15, 2004 | 8.704 | 8.916 | 8.647 | 8.909 | 2,717,515 | +0.16(+1.78%) |
Dec 14, 2004 | 8.824 | 8.895 | 8.655 | 8.753 | 1,676,454 | -0.05(-0.56%) |
Dec 13, 2004 | 8.690 | 8.824 | 8.669 | 8.803 | 2,651,556 | +0.10(+1.14%) |
Dec 10, 2004 | 8.598 | 8.819 | 8.598 | 8.704 | 2,837,828 | +0.11(+1.23%) |
Dec 09, 2004 | 8.718 | 8.725 | 8.598 | 8.598 | 4,034,447 | -0.08(-0.98%) |
Dec 08, 2004 | 8.831 | 8.845 | 8.626 | 8.683 | 2,935,636 | -0.14(-1.60%) |
Dec 07, 2004 | 8.958 | 9.043 | 8.824 | 8.824 | 4,310,318 | -0.09(-1.03%) |
Dec 06, 2004 | 8.796 | 8.916 | 8.760 | 8.916 | 2,078,724 | +0.14(+1.61%) |
Dec 03, 2004 | 8.626 | 8.810 | 8.619 | 8.775 | 2,898,693 | +0.14(+1.64%) |
Dec 02, 2004 | 8.704 | 8.768 | 8.633 | 8.633 | 3,246,326 | -0.07(-0.81%) |
Dec 01, 2004 | 8.584 | 8.817 | 8.506 | 8.704 | 3,034,292 | +0.06(+0.65%) |
Nov 30, 2004 | 8.619 | 8.739 | 8.605 | 8.647 | 3,709,036 | +0.03(+0.33%) |
Nov 29, 2004 | 9.022 | 9.043 | 8.584 | 8.619 | 5,094,050 | -0.40(-4.46%) |
Nov 26, 2004 | 9.001 | 9.057 | 8.979 | 9.022 | 601,564 | +0.05(+0.55%) |
Nov 24, 2004 | 8.902 | 8.994 | 8.859 | 8.972 | 2,672,787 | +0.02(+0.24%) |
Nov 23, 2004 | 8.909 | 8.958 | 8.831 | 8.951 | 1,902,784 | +0.05(+0.56%) |
Nov 22, 2004 | 8.655 | 8.923 | 8.619 | 8.902 | 3,016,033 | +0.26(+3.03%) |
Nov 19, 2004 | 8.690 | 8.732 | 8.605 | 8.640 | 2,130,388 | -0.05(-0.57%) |
Nov 18, 2004 | 8.718 | 8.796 | 8.655 | 8.690 | 3,073,359 | +0.01(+0.08%) |
Nov 17, 2004 | 8.796 | 8.831 | 8.513 | 8.683 | 6,012,109 | -0.07(-0.81%) |
Nov 16, 2004 | 8.647 | 8.789 | 8.584 | 8.753 | 6,689,117 | +0.11(+1.23%) |
Nov 15, 2004 | 8.577 | 8.647 | 8.527 | 8.647 | 2,964,936 | +0.07(+0.82%) |
Nov 12, 2004 | 8.464 | 8.584 | 8.428 | 8.577 | 3,762,257 | +0.12(+1.42%) |
Nov 11, 2004 | 8.294 | 8.457 | 8.294 | 8.457 | 3,491,057 | +0.19(+2.31%) |
Nov 10, 2004 | 8.308 | 8.337 | 8.231 | 8.266 | 2,323,031 | -0.01(-0.17%) |
Nov 09, 2004 | 8.174 | 8.301 | 8.054 | 8.280 | 2,753,326 | +0.13(+1.56%) |
Nov 08, 2004 | 8.068 | 8.181 | 8.012 | 8.153 | 4,132,396 | +0.14(+1.76%) |
Nov 05, 2004 | 8.047 | 8.082 | 7.927 | 8.012 | 3,002,586 | -0.04(-0.44%) |
Nov 04, 2004 | 7.913 | 8.054 | 7.856 | 8.047 | 2,348,792 | +0.20(+2.61%) |
Nov 03, 2004 | 7.856 | 7.920 | 7.771 | 7.842 | 2,078,866 | +0.06(+0.73%) |
Nov 02, 2004 | 7.842 | 7.927 | 7.750 | 7.786 | 2,873,639 | +0.01(+0.18%) |