Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.165 | 9.237 | 9.119 | 9.221 | 1,830,838 | +0.07(+0.74%) |
Jan 28, 2005 | 9.235 | 9.235 | 9.101 | 9.153 | 1,619,745 | -0.04(-0.41%) |
Jan 27, 2005 | 9.302 | 9.336 | 9.155 | 9.191 | 2,381,978 | -0.15(-1.62%) |
Jan 26, 2005 | 9.373 | 9.384 | 9.312 | 9.342 | 1,248,485 | +0.00(+0.01%) |
Jan 25, 2005 | 9.370 | 9.375 | 9.265 | 9.340 | 1,402,081 | -0.05(-0.51%) |
Jan 24, 2005 | 9.539 | 9.539 | 9.365 | 9.388 | 2,096,141 | -0.13(-1.36%) |
Jan 21, 2005 | 9.515 | 9.532 | 9.479 | 9.517 | 1,593,461 | +0.02(+0.22%) |
Jan 20, 2005 | 9.472 | 9.500 | 9.434 | 9.496 | 3,620,607 | +0.00(+0.00%) |
Jan 19, 2005 | 9.479 | 9.511 | 9.445 | 9.496 | 1,416,045 | +0.02(+0.18%) |
Jan 18, 2005 | 9.491 | 9.496 | 9.420 | 9.479 | 1,844,801 | -0.01(-0.13%) |
Jan 14, 2005 | 9.350 | 9.519 | 9.343 | 9.491 | 1,703,525 | +0.13(+1.40%) |
Jan 13, 2005 | 9.204 | 9.412 | 9.204 | 9.360 | 1,725,702 | +0.07(+0.77%) |
Jan 12, 2005 | 9.338 | 9.345 | 9.194 | 9.288 | 1,292,839 | -0.03(-0.27%) |
Jan 11, 2005 | 9.405 | 9.433 | 9.242 | 9.314 | 2,331,874 | -0.12(-1.29%) |
Jan 10, 2005 | 9.523 | 9.554 | 9.375 | 9.435 | 1,418,509 | -0.01(-0.13%) |
Jan 07, 2005 | 9.602 | 9.618 | 9.411 | 9.448 | 1,098,995 | -0.15(-1.60%) |
Jan 06, 2005 | 9.720 | 9.728 | 9.579 | 9.601 | 786,052 | -0.02(-0.24%) |
Jan 05, 2005 | 9.754 | 9.762 | 9.610 | 9.624 | 734,306 | -0.13(-1.32%) |
Jan 04, 2005 | 9.975 | 9.998 | 9.711 | 9.753 | 752,376 | -0.22(-2.22%) |
Jan 03, 2005 | 10.07 | 10.08 | 9.975 | 9.975 | 838,620 | -0.08(-0.75%) |
Dec 31, 2004 | 10.06 | 10.08 | 9.982 | 10.05 | 383,580 | +0.03(+0.34%) |
Dec 30, 2004 | 9.967 | 10.04 | 9.953 | 10.02 | 399,186 | +0.04(+0.38%) |
Dec 29, 2004 | 10.03 | 10.03 | 9.935 | 9.978 | 671,882 | -0.10(-1.01%) |
Dec 28, 2004 | 9.989 | 10.09 | 9.989 | 10.08 | 540,462 | +0.12(+1.16%) |
Dec 27, 2004 | 9.944 | 9.989 | 9.892 | 9.965 | 997,966 | +0.05(+0.45%) |
Dec 23, 2004 | 9.874 | 9.942 | 9.842 | 9.920 | 974,968 | +0.03(+0.34%) |
Dec 22, 2004 | 9.636 | 9.911 | 9.636 | 9.886 | 2,331,874 | +0.21(+2.20%) |
Dec 21, 2004 | 9.601 | 9.689 | 9.557 | 9.673 | 990,574 | +0.10(+1.02%) |
Dec 20, 2004 | 9.611 | 9.638 | 9.545 | 9.575 | 836,156 | +0.04(+0.38%) |
Dec 17, 2004 | 9.522 | 9.667 | 9.517 | 9.539 | 1,363,477 | +0.05(+0.50%) |
Dec 16, 2004 | 9.484 | 9.528 | 9.411 | 9.491 | 984,824 | +0.01(+0.08%) |
Dec 15, 2004 | 9.478 | 9.562 | 9.452 | 9.484 | 1,380,726 | +0.03(+0.36%) |
Dec 14, 2004 | 9.375 | 9.484 | 9.368 | 9.450 | 1,051,356 | +0.06(+0.64%) |
Dec 13, 2004 | 9.338 | 9.439 | 9.288 | 9.390 | 1,410,295 | +0.02(+0.23%) |
Dec 10, 2004 | 9.496 | 9.533 | 9.343 | 9.368 | 1,328,979 | -0.22(-2.32%) |
Dec 09, 2004 | 9.606 | 9.633 | 9.512 | 9.591 | 1,121,994 | -0.03(-0.28%) |
Dec 08, 2004 | 9.496 | 9.630 | 9.496 | 9.618 | 1,246,021 | +0.09(+1.00%) |
Dec 07, 2004 | 9.696 | 9.696 | 9.502 | 9.523 | 1,520,359 | -0.20(-2.09%) |
Dec 06, 2004 | 9.697 | 9.759 | 9.650 | 9.726 | 716,236 | -0.01(-0.14%) |
Dec 03, 2004 | 9.782 | 9.852 | 9.666 | 9.740 | 2,265,343 | -0.04(-0.44%) |
Dec 02, 2004 | 10.10 | 10.10 | 9.741 | 9.782 | 2,708,884 | -0.24(-2.37%) |
Dec 01, 2004 | 9.764 | 10.05 | 9.701 | 10.02 | 2,697,385 | +0.39(+4.01%) |
Nov 30, 2004 | 9.715 | 9.739 | 9.612 | 9.634 | 2,368,015 | -0.08(-0.83%) |
Nov 29, 2004 | 9.770 | 9.792 | 9.697 | 9.714 | 2,795,950 | -0.06(-0.64%) |
Nov 26, 2004 | 9.776 | 9.792 | 9.750 | 9.776 | 639,848 | -0.01(-0.06%) |
Nov 24, 2004 | 9.801 | 9.801 | 9.659 | 9.782 | 2,400,870 | +0.20(+2.06%) |
Nov 23, 2004 | 9.467 | 9.627 | 9.411 | 9.585 | 2,073,142 | +0.09(+0.92%) |
Nov 22, 2004 | 9.417 | 9.498 | 9.350 | 9.498 | 1,630,423 | +0.11(+1.17%) |
Nov 19, 2004 | 9.527 | 9.556 | 9.382 | 9.388 | 1,064,498 | -0.16(-1.63%) |
Nov 18, 2004 | 9.606 | 9.640 | 9.533 | 9.544 | 1,815,231 | -0.12(-1.20%) |
Nov 17, 2004 | 9.769 | 9.801 | 9.634 | 9.659 | 1,028,357 | -0.02(-0.18%) |
Nov 16, 2004 | 9.618 | 9.679 | 9.606 | 9.676 | 798,373 | +0.04(+0.38%) |
Nov 15, 2004 | 9.803 | 9.803 | 9.640 | 9.640 | 1,519,538 | -0.06(-0.65%) |
Nov 12, 2004 | 9.575 | 9.754 | 9.569 | 9.703 | 1,526,930 | +0.13(+1.34%) |
Nov 11, 2004 | 9.455 | 9.579 | 9.452 | 9.575 | 920,757 | +0.10(+1.03%) |
Nov 10, 2004 | 9.478 | 9.578 | 9.421 | 9.478 | 1,573,748 | +0.02(+0.21%) |
Nov 09, 2004 | 9.387 | 9.471 | 9.370 | 9.459 | 2,359,801 | +0.09(+0.96%) |
Nov 08, 2004 | 9.526 | 9.606 | 9.338 | 9.368 | 3,239,490 | -0.16(-1.65%) |
Nov 05, 2004 | 9.226 | 9.801 | 9.226 | 9.526 | 11,089,342 | +0.73(+8.29%) |
Nov 04, 2004 | 8.699 | 8.827 | 8.699 | 8.796 | 2,372,122 | +0.08(+0.96%) |
Nov 03, 2004 | 8.748 | 8.766 | 8.662 | 8.712 | 2,152,815 | +0.09(+1.07%) |
Nov 02, 2004 | 8.772 | 8.772 | 8.527 | 8.620 | 4,664,571 | -0.18(-2.07%) |