Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.510 | 8.880 | 8.380 | 8.880 | 58,040 | +0.48(+5.71%) |
Jan 28, 2005 | 8.670 | 8.850 | 8.290 | 8.400 | 200,082 | +0.30(+3.70%) |
Jan 27, 2005 | 8.050 | 8.200 | 8.050 | 8.100 | 59,718 | -0.08(-0.98%) |
Jan 26, 2005 | 8.350 | 8.350 | 8.070 | 8.180 | 35,855 | -0.05(-0.61%) |
Jan 25, 2005 | 8.210 | 8.380 | 8.120 | 8.230 | 45,779 | -0.18(-2.14%) |
Jan 24, 2005 | 8.510 | 8.510 | 8.190 | 8.410 | 37,651 | +0.08(+0.96%) |
Jan 21, 2005 | 8.510 | 8.600 | 8.300 | 8.330 | 22,150 | -0.07(-0.83%) |
Jan 20, 2005 | 8.760 | 8.940 | 8.310 | 8.400 | 83,558 | -0.50(-5.62%) |
Jan 19, 2005 | 8.710 | 8.950 | 8.710 | 8.900 | 37,166 | +0.07(+0.79%) |
Jan 18, 2005 | 9.000 | 9.350 | 8.250 | 8.830 | 96,084 | -0.17(-1.89%) |
Jan 14, 2005 | 8.840 | 9.000 | 8.750 | 9.000 | 108,567 | +0.00(+0.00%) |
Jan 13, 2005 | 8.580 | 9.050 | 8.400 | 9.000 | 352,382 | +0.40(+4.65%) |
Jan 12, 2005 | 8.640 | 8.660 | 8.290 | 8.600 | 40,877 | +0.00(+0.00%) |
Jan 11, 2005 | 8.950 | 8.960 | 8.540 | 8.600 | 64,809 | -0.36(-4.02%) |
Jan 10, 2005 | 9.040 | 9.053 | 8.880 | 8.960 | 38,842 | -0.02(-0.22%) |
Jan 07, 2005 | 9.100 | 9.200 | 8.750 | 8.980 | 16,950 | +0.00(+0.00%) |
Jan 06, 2005 | 8.770 | 9.040 | 8.740 | 8.980 | 28,770 | +0.21(+2.39%) |
Jan 05, 2005 | 8.600 | 9.050 | 8.300 | 8.770 | 74,005 | +0.12(+1.39%) |
Jan 04, 2005 | 9.290 | 9.290 | 8.550 | 8.650 | 106,963 | -0.35(-3.89%) |
Jan 03, 2005 | 9.050 | 9.340 | 9.000 | 9.000 | 55,120 | -0.15(-1.64%) |
Dec 31, 2004 | 9.129 | 9.170 | 9.000 | 9.150 | 33,300 | -0.02(-0.22%) |
Dec 30, 2004 | 9.210 | 9.270 | 9.060 | 9.170 | 54,100 | -0.11(-1.17%) |
Dec 29, 2004 | 9.220 | 9.370 | 9.190 | 9.279 | 49,700 | +0.06(+0.64%) |
Dec 28, 2004 | 9.220 | 9.430 | 9.140 | 9.220 | 76,800 | +0.02(+0.22%) |
Dec 27, 2004 | 9.860 | 9.860 | 9.160 | 9.200 | 112,500 | -0.55(-5.64%) |
Dec 23, 2004 | 10.20 | 10.20 | 9.570 | 9.750 | 77,600 | -0.22(-2.21%) |
Dec 22, 2004 | 9.600 | 10.27 | 9.500 | 9.970 | 93,900 | -0.03(-0.30%) |
Dec 21, 2004 | 10.09 | 10.26 | 9.500 | 10.00 | 169,500 | -0.09(-0.89%) |
Dec 20, 2004 | 9.960 | 10.80 | 9.750 | 10.09 | 250,400 | +0.60(+6.32%) |
Dec 17, 2004 | 9.080 | 9.940 | 8.920 | 9.490 | 379,700 | +0.56(+6.27%) |
Dec 16, 2004 | 8.060 | 8.980 | 8.060 | 8.930 | 500,900 | +0.85(+10.52%) |
Dec 15, 2004 | 9.000 | 9.115 | 7.890 | 8.080 | 519,900 | -0.95(-10.52%) |
Dec 14, 2004 | 9.340 | 9.340 | 8.910 | 9.030 | 54,700 | -0.28(-3.02%) |
Dec 13, 2004 | 9.100 | 9.570 | 9.000 | 9.311 | 40,800 | +0.21(+2.32%) |
Dec 10, 2004 | 9.350 | 9.650 | 9.090 | 9.100 | 83,500 | -0.55(-5.70%) |
Dec 09, 2004 | 9.710 | 9.960 | 9.460 | 9.650 | 22,800 | -0.24(-2.43%) |
Dec 08, 2004 | 9.846 | 10.00 | 9.630 | 9.890 | 32,400 | +0.00(+0.00%) |
Dec 07, 2004 | 10.01 | 10.08 | 9.800 | 9.890 | 95,600 | -0.19(-1.88%) |
Dec 06, 2004 | 9.950 | 10.20 | 9.800 | 10.08 | 52,200 | +0.06(+0.60%) |
Dec 03, 2004 | 10.42 | 10.42 | 9.960 | 10.02 | 74,300 | -0.37(-3.56%) |
Dec 02, 2004 | 9.850 | 10.59 | 9.610 | 10.39 | 131,800 | +0.65(+6.67%) |
Dec 01, 2004 | 9.460 | 10.08 | 9.460 | 9.740 | 47,200 | +0.29(+3.07%) |
Nov 30, 2004 | 9.670 | 9.670 | 9.370 | 9.450 | 22,700 | -0.01(-0.11%) |
Nov 29, 2004 | 9.720 | 9.740 | 9.410 | 9.460 | 84,200 | -0.10(-1.05%) |
Nov 26, 2004 | 9.870 | 9.870 | 9.530 | 9.560 | 16,600 | -0.16(-1.65%) |
Nov 24, 2004 | 9.700 | 9.890 | 9.620 | 9.720 | 54,500 | +0.01(+0.10%) |
Nov 23, 2004 | 9.510 | 9.980 | 9.460 | 9.710 | 69,200 | +0.19(+2.00%) |
Nov 22, 2004 | 9.600 | 9.740 | 9.390 | 9.520 | 71,900 | +0.00(+0.00%) |
Nov 19, 2004 | 9.500 | 9.740 | 9.460 | 9.520 | 64,300 | -0.11(-1.14%) |
Nov 18, 2004 | 9.500 | 9.790 | 9.500 | 9.630 | 75,900 | +0.07(+0.73%) |
Nov 17, 2004 | 9.450 | 10.10 | 9.400 | 9.560 | 113,300 | +0.05(+0.53%) |
Nov 16, 2004 | 9.210 | 9.600 | 9.210 | 9.510 | 62,800 | -0.13(-1.35%) |
Nov 15, 2004 | 9.510 | 9.680 | 9.410 | 9.640 | 82,400 | +0.14(+1.47%) |
Nov 12, 2004 | 9.600 | 9.700 | 9.500 | 9.500 | 38,800 | -0.09(-0.94%) |
Nov 11, 2004 | 9.750 | 9.850 | 9.500 | 9.590 | 56,700 | -0.11(-1.13%) |
Nov 10, 2004 | 9.750 | 10.00 | 9.700 | 9.700 | 20,900 | -0.10(-1.02%) |
Nov 09, 2004 | 10.41 | 10.41 | 9.750 | 9.800 | 124,600 | -0.46(-4.48%) |
Nov 08, 2004 | 9.820 | 10.35 | 9.810 | 10.26 | 144,400 | +0.42(+4.27%) |
Nov 05, 2004 | 9.140 | 9.880 | 9.110 | 9.840 | 198,800 | +0.73(+8.01%) |
Nov 04, 2004 | 9.470 | 9.580 | 8.860 | 9.110 | 233,900 | -0.47(-4.92%) |
Nov 03, 2004 | 10.00 | 10.18 | 9.500 | 9.581 | 172,800 | -0.42(-4.19%) |
Nov 02, 2004 | 10.22 | 10.30 | 9.860 | 10.00 | 162,900 | -0.24(-2.34%) |