Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.621 | 9.767 | 9.568 | 9.711 | 2,262,532 | +0.09(+0.96%) |
Jan 28, 2005 | 9.665 | 9.665 | 9.517 | 9.619 | 2,188,754 | -0.06(-0.60%) |
Jan 27, 2005 | 9.598 | 9.721 | 9.549 | 9.677 | 2,898,492 | +0.08(+0.82%) |
Jan 26, 2005 | 9.491 | 9.616 | 9.454 | 9.598 | 2,503,713 | +0.13(+1.42%) |
Jan 25, 2005 | 9.382 | 9.602 | 9.382 | 9.463 | 3,304,488 | +0.08(+0.86%) |
Jan 24, 2005 | 9.496 | 9.554 | 9.375 | 9.382 | 4,242,032 | -0.11(-1.20%) |
Jan 21, 2005 | 9.656 | 9.779 | 9.482 | 9.496 | 9,187,762 | -0.16(-1.66%) |
Jan 20, 2005 | 8.889 | 9.684 | 8.886 | 9.656 | 16,397,319 | +0.78(+8.80%) |
Jan 19, 2005 | 8.923 | 8.947 | 8.840 | 8.875 | 3,776,927 | -0.07(-0.80%) |
Jan 18, 2005 | 8.916 | 8.984 | 8.865 | 8.947 | 2,974,858 | -0.02(-0.18%) |
Jan 14, 2005 | 8.868 | 8.993 | 8.858 | 8.963 | 2,120,584 | +0.10(+1.10%) |
Jan 13, 2005 | 8.870 | 8.949 | 8.807 | 8.865 | 2,811,770 | +0.03(+0.39%) |
Jan 12, 2005 | 8.912 | 8.921 | 8.773 | 8.831 | 3,285,072 | -0.06(-0.65%) |
Jan 11, 2005 | 9.004 | 9.004 | 8.861 | 8.889 | 2,742,738 | -0.12(-1.29%) |
Jan 10, 2005 | 8.981 | 9.095 | 8.956 | 9.004 | 4,474,584 | +0.02(+0.26%) |
Jan 07, 2005 | 8.981 | 9.016 | 8.935 | 8.981 | 3,625,488 | +0.05(+0.60%) |
Jan 06, 2005 | 8.935 | 8.979 | 8.865 | 8.928 | 2,347,959 | +0.05(+0.57%) |
Jan 05, 2005 | 9.051 | 9.060 | 8.842 | 8.877 | 3,940,447 | -0.16(-1.79%) |
Jan 04, 2005 | 9.155 | 9.178 | 8.995 | 9.039 | 4,977,657 | -0.09(-0.97%) |
Jan 03, 2005 | 9.329 | 9.410 | 9.062 | 9.127 | 3,029,221 | -0.16(-1.70%) |
Dec 31, 2004 | 9.292 | 9.359 | 9.248 | 9.285 | 1,934,629 | -0.05(-0.50%) |
Dec 30, 2004 | 9.283 | 9.394 | 9.246 | 9.331 | 1,615,786 | +0.01(+0.15%) |
Dec 29, 2004 | 9.297 | 9.357 | 9.215 | 9.317 | 1,864,733 | +0.02(+0.25%) |
Dec 28, 2004 | 9.364 | 9.387 | 9.243 | 9.294 | 1,848,770 | -0.02(-0.17%) |
Dec 27, 2004 | 9.403 | 9.470 | 9.239 | 9.310 | 2,137,411 | -0.08(-0.86%) |
Dec 23, 2004 | 9.192 | 9.484 | 9.192 | 9.392 | 3,780,379 | +0.16(+1.76%) |
Dec 22, 2004 | 9.032 | 9.257 | 8.993 | 9.229 | 3,606,504 | +0.18(+1.97%) |
Dec 21, 2004 | 8.951 | 9.069 | 8.942 | 9.051 | 2,635,306 | +0.10(+1.11%) |
Dec 20, 2004 | 9.049 | 9.049 | 8.909 | 8.951 | 4,161,350 | -0.10(-1.05%) |
Dec 17, 2004 | 8.923 | 9.178 | 8.889 | 9.046 | 7,449,012 | -0.34(-3.63%) |
Dec 16, 2004 | 9.480 | 9.565 | 9.283 | 9.387 | 2,827,302 | -0.11(-1.20%) |
Dec 15, 2004 | 9.387 | 9.535 | 9.387 | 9.500 | 3,632,822 | +0.08(+0.81%) |
Dec 14, 2004 | 9.201 | 9.484 | 9.201 | 9.424 | 5,850,484 | +0.21(+2.29%) |
Dec 13, 2004 | 9.248 | 9.271 | 9.185 | 9.213 | 2,968,387 | -0.03(-0.38%) |
Dec 10, 2004 | 9.294 | 9.303 | 9.190 | 9.248 | 5,861,701 | +0.03(+0.35%) |
Dec 09, 2004 | 9.526 | 9.642 | 9.157 | 9.215 | 9,982,496 | -0.06(-0.60%) |
Dec 08, 2004 | 9.278 | 9.352 | 9.234 | 9.271 | 2,681,040 | -0.11(-1.19%) |
Dec 07, 2004 | 9.431 | 9.443 | 9.273 | 9.382 | 3,600,032 | -0.08(-0.88%) |
Dec 06, 2004 | 9.456 | 9.563 | 9.375 | 9.466 | 3,312,254 | -0.01(-0.15%) |
Dec 03, 2004 | 9.445 | 9.602 | 9.410 | 9.480 | 1,437,165 | -0.02(-0.24%) |
Dec 02, 2004 | 9.538 | 9.642 | 9.482 | 9.503 | 1,887,600 | -0.08(-0.80%) |
Dec 01, 2004 | 9.528 | 9.605 | 9.417 | 9.579 | 2,958,032 | +0.05(+0.54%) |
Nov 30, 2004 | 9.584 | 9.586 | 9.447 | 9.528 | 3,897,733 | -0.13(-1.34%) |
Nov 29, 2004 | 9.735 | 9.895 | 9.570 | 9.658 | 1,656,342 | -0.07(-0.74%) |
Nov 26, 2004 | 9.776 | 9.793 | 9.709 | 9.730 | 661,415 | -0.04(-0.45%) |
Nov 24, 2004 | 9.709 | 9.818 | 9.660 | 9.774 | 3,154,774 | +0.06(+0.67%) |
Nov 23, 2004 | 9.723 | 9.742 | 9.619 | 9.709 | 3,035,262 | -0.01(-0.12%) |
Nov 22, 2004 | 9.793 | 9.881 | 9.677 | 9.721 | 4,683,407 | -0.12(-1.20%) |
Nov 19, 2004 | 9.936 | 9.999 | 9.779 | 9.839 | 3,223,806 | -0.14(-1.39%) |
Nov 18, 2004 | 10.02 | 10.06 | 9.881 | 9.978 | 2,266,415 | -0.01(-0.12%) |
Nov 17, 2004 | 9.943 | 10.15 | 9.908 | 9.990 | 4,803,782 | +0.05(+0.54%) |
Nov 16, 2004 | 10.08 | 10.09 | 9.899 | 9.936 | 8,482,339 | -0.31(-3.03%) |
Nov 15, 2004 | 10.51 | 10.85 | 10.13 | 10.25 | 15,555,556 | +0.28(+2.84%) |
Nov 12, 2004 | 10.06 | 10.18 | 9.867 | 9.964 | 3,402,858 | -0.09(-0.85%) |
Nov 11, 2004 | 9.804 | 10.08 | 9.774 | 10.05 | 3,309,233 | +0.29(+2.92%) |
Nov 10, 2004 | 9.832 | 9.834 | 9.660 | 9.765 | 3,860,197 | -0.10(-1.06%) |
Nov 09, 2004 | 9.806 | 9.966 | 9.806 | 9.869 | 2,377,298 | +0.06(+0.66%) |
Nov 08, 2004 | 9.850 | 9.850 | 9.688 | 9.804 | 3,446,867 | -0.05(-0.47%) |
Nov 05, 2004 | 9.929 | 10.22 | 9.793 | 9.850 | 11,117,645 | +0.11(+1.14%) |
Nov 04, 2004 | 9.503 | 9.781 | 9.236 | 9.739 | 11,861,036 | +0.73(+8.10%) |
Nov 03, 2004 | 8.923 | 9.127 | 8.907 | 9.009 | 5,861,270 | +0.29(+3.30%) |
Nov 02, 2004 | 8.546 | 8.821 | 8.467 | 8.722 | 5,623,109 | +0.15(+1.79%) |