Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.447 | 9.482 | 9.418 | 9.454 | 201,378 | -0.08(-0.82%) |
Jan 28, 2005 | 9.554 | 9.561 | 9.461 | 9.532 | 303,117 | +0.01(+0.15%) |
Jan 27, 2005 | 9.504 | 9.540 | 9.440 | 9.518 | 287,863 | -0.10(-1.04%) |
Jan 26, 2005 | 9.632 | 9.682 | 9.568 | 9.618 | 256,516 | +0.13(+1.36%) |
Jan 25, 2005 | 9.504 | 9.604 | 9.440 | 9.490 | 323,129 | -0.12(-1.26%) |
Jan 24, 2005 | 9.704 | 9.725 | 9.597 | 9.611 | 355,176 | +0.02(+0.22%) |
Jan 21, 2005 | 9.611 | 9.668 | 9.547 | 9.590 | 513,032 | -0.09(-0.89%) |
Jan 20, 2005 | 9.825 | 9.825 | 9.654 | 9.675 | 473,288 | -0.26(-2.66%) |
Jan 19, 2005 | 10.03 | 10.03 | 9.925 | 9.940 | 349,718 | -0.19(-1.90%) |
Jan 18, 2005 | 10.06 | 10.17 | 9.983 | 10.13 | 518,910 | +0.06(+0.57%) |
Jan 14, 2005 | 9.947 | 10.13 | 9.933 | 10.08 | 447,678 | +0.12(+1.22%) |
Jan 13, 2005 | 10.00 | 10.03 | 9.947 | 9.954 | 297,799 | -0.22(-2.18%) |
Jan 12, 2005 | 10.08 | 10.18 | 10.08 | 10.18 | 140,783 | +0.02(+0.21%) |
Jan 11, 2005 | 10.16 | 10.20 | 10.08 | 10.15 | 206,556 | +0.02(+0.21%) |
Jan 10, 2005 | 10.02 | 10.18 | 10.02 | 10.13 | 231,886 | +0.10(+1.00%) |
Jan 07, 2005 | 10.07 | 10.11 | 10.03 | 10.03 | 239,023 | -0.06(-0.64%) |
Jan 06, 2005 | 10.11 | 10.20 | 10.09 | 10.10 | 310,254 | +0.09(+0.86%) |
Jan 05, 2005 | 10.09 | 10.12 | 10.00 | 10.01 | 211,594 | -0.09(-0.85%) |
Jan 04, 2005 | 10.26 | 10.30 | 10.10 | 10.10 | 394,640 | -0.28(-2.69%) |
Jan 03, 2005 | 10.43 | 10.49 | 10.34 | 10.38 | 230,206 | -0.03(-0.27%) |
Dec 31, 2004 | 10.38 | 10.43 | 10.35 | 10.40 | 233,145 | +0.14(+1.32%) |
Dec 30, 2004 | 10.24 | 10.35 | 10.24 | 10.27 | 193,401 | +0.09(+0.84%) |
Dec 29, 2004 | 10.22 | 10.24 | 10.14 | 10.18 | 242,102 | +0.04(+0.35%) |
Dec 28, 2004 | 10.00 | 10.37 | 10.00 | 10.15 | 416,611 | +0.18(+1.79%) |
Dec 27, 2004 | 9.833 | 10.01 | 9.833 | 9.968 | 365,672 | +0.14(+1.45%) |
Dec 23, 2004 | 9.704 | 9.933 | 9.697 | 9.825 | 236,784 | +0.06(+0.66%) |
Dec 22, 2004 | 9.697 | 9.833 | 9.697 | 9.761 | 334,744 | +0.06(+0.59%) |
Dec 21, 2004 | 9.575 | 9.747 | 9.575 | 9.704 | 217,891 | -0.01(-0.15%) |
Dec 20, 2004 | 9.654 | 9.861 | 9.654 | 9.718 | 431,305 | +0.07(+0.74%) |
Dec 17, 2004 | 9.654 | 9.690 | 9.590 | 9.647 | 949,795 | +0.16(+1.66%) |
Dec 16, 2004 | 9.704 | 9.704 | 9.382 | 9.490 | 703,215 | -0.25(-2.57%) |
Dec 15, 2004 | 9.690 | 9.775 | 9.668 | 9.740 | 245,740 | +0.21(+2.25%) |
Dec 14, 2004 | 9.504 | 9.611 | 9.454 | 9.525 | 246,020 | -0.01(-0.15%) |
Dec 13, 2004 | 9.547 | 9.582 | 9.504 | 9.540 | 488,682 | -0.11(-1.11%) |
Dec 10, 2004 | 9.482 | 9.740 | 9.482 | 9.647 | 268,971 | -0.19(-1.96%) |
Dec 09, 2004 | 9.718 | 9.897 | 9.704 | 9.840 | 1,078,823 | +0.04(+0.44%) |
Dec 08, 2004 | 9.597 | 9.825 | 9.597 | 9.797 | 338,243 | -0.04(-0.44%) |
Dec 07, 2004 | 9.947 | 10.04 | 9.761 | 9.840 | 331,945 | -0.18(-1.78%) |
Dec 06, 2004 | 10.11 | 10.12 | 9.968 | 10.02 | 279,047 | -0.19(-1.82%) |
Dec 03, 2004 | 10.19 | 10.28 | 10.11 | 10.20 | 236,364 | +0.02(+0.21%) |
Dec 02, 2004 | 10.08 | 10.21 | 10.00 | 10.18 | 451,877 | +0.16(+1.57%) |
Dec 01, 2004 | 9.961 | 10.05 | 9.897 | 10.03 | 256,796 | +0.06(+0.65%) |
Nov 30, 2004 | 10.00 | 10.03 | 9.940 | 9.961 | 305,356 | +0.05(+0.50%) |
Nov 29, 2004 | 9.968 | 9.997 | 9.883 | 9.911 | 393,520 | +0.21(+2.14%) |
Nov 26, 2004 | 9.697 | 9.775 | 9.647 | 9.704 | 126,508 | +0.04(+0.44%) |
Nov 24, 2004 | 9.632 | 9.711 | 9.611 | 9.661 | 356,995 | +0.06(+0.67%) |
Nov 23, 2004 | 9.640 | 9.661 | 9.532 | 9.597 | 196,200 | -0.07(-0.74%) |
Nov 22, 2004 | 9.561 | 9.682 | 9.547 | 9.668 | 181,226 | +0.09(+0.89%) |
Nov 19, 2004 | 9.718 | 9.733 | 9.575 | 9.582 | 229,367 | -0.14(-1.40%) |
Nov 18, 2004 | 9.668 | 9.754 | 9.632 | 9.718 | 253,437 | +0.05(+0.52%) |
Nov 17, 2004 | 9.597 | 9.790 | 9.597 | 9.668 | 298,219 | +0.04(+0.37%) |
Nov 16, 2004 | 9.590 | 9.654 | 9.568 | 9.632 | 177,868 | +0.03(+0.30%) |
Nov 15, 2004 | 9.490 | 9.640 | 9.490 | 9.604 | 253,437 | +0.20(+2.13%) |
Nov 12, 2004 | 9.247 | 9.404 | 9.247 | 9.404 | 245,600 | +0.16(+1.70%) |
Nov 11, 2004 | 9.111 | 9.297 | 9.104 | 9.247 | 155,477 | +0.12(+1.33%) |
Nov 10, 2004 | 9.289 | 9.289 | 9.104 | 9.125 | 164,013 | -0.16(-1.69%) |
Nov 09, 2004 | 9.225 | 9.297 | 9.204 | 9.282 | 202,777 | +0.01(+0.15%) |
Nov 08, 2004 | 9.175 | 9.297 | 9.175 | 9.268 | 167,932 | +0.12(+1.33%) |
Nov 05, 2004 | 9.039 | 9.218 | 9.039 | 9.147 | 231,466 | +0.11(+1.19%) |
Nov 04, 2004 | 8.946 | 9.039 | 8.832 | 9.039 | 277,647 | +0.16(+1.77%) |
Nov 03, 2004 | 8.861 | 8.968 | 8.818 | 8.882 | 373,089 | +0.06(+0.73%) |
Nov 02, 2004 | 8.696 | 8.904 | 8.696 | 8.818 | 264,912 | +0.14(+1.65%) |