Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.962 | 9.088 | 8.934 | 9.088 | 2,594,650 | +0.17(+1.86%) |
Jan 28, 2005 | 9.012 | 9.019 | 8.793 | 8.922 | 4,223,244 | -0.02(-0.20%) |
Jan 27, 2005 | 8.822 | 9.004 | 8.766 | 8.940 | 2,106,793 | +0.12(+1.34%) |
Jan 26, 2005 | 8.898 | 8.899 | 8.795 | 8.822 | 1,629,373 | -0.02(-0.17%) |
Jan 25, 2005 | 8.886 | 8.966 | 8.816 | 8.837 | 1,505,936 | +0.03(+0.38%) |
Jan 24, 2005 | 8.796 | 8.906 | 8.751 | 8.804 | 1,908,475 | +0.01(+0.16%) |
Jan 21, 2005 | 8.824 | 8.903 | 8.755 | 8.790 | 2,048,317 | -0.08(-0.87%) |
Jan 20, 2005 | 9.057 | 9.067 | 8.740 | 8.868 | 2,752,781 | -0.14(-1.60%) |
Jan 19, 2005 | 9.082 | 9.083 | 8.995 | 9.012 | 1,571,112 | -0.06(-0.62%) |
Jan 18, 2005 | 8.924 | 9.068 | 8.883 | 9.068 | 1,720,191 | +0.09(+0.96%) |
Jan 14, 2005 | 8.934 | 9.032 | 8.919 | 8.981 | 2,405,085 | +0.05(+0.58%) |
Jan 13, 2005 | 8.969 | 9.057 | 8.906 | 8.930 | 2,208,148 | -0.08(-0.84%) |
Jan 12, 2005 | 8.985 | 9.039 | 8.909 | 9.006 | 2,564,820 | -0.03(-0.30%) |
Jan 11, 2005 | 9.086 | 9.149 | 8.992 | 9.033 | 1,955,307 | -0.07(-0.75%) |
Jan 10, 2005 | 9.074 | 9.221 | 9.007 | 9.101 | 1,714,270 | +0.02(+0.22%) |
Jan 07, 2005 | 9.165 | 9.197 | 9.070 | 9.082 | 1,268,446 | -0.07(-0.75%) |
Jan 06, 2005 | 9.045 | 9.243 | 9.045 | 9.150 | 2,541,856 | +0.09(+0.95%) |
Jan 05, 2005 | 9.082 | 9.156 | 9.057 | 9.063 | 2,412,267 | -0.04(-0.42%) |
Jan 04, 2005 | 9.367 | 9.370 | 9.057 | 9.101 | 3,215,771 | -0.26(-2.79%) |
Jan 03, 2005 | 9.484 | 9.511 | 9.325 | 9.363 | 3,518,921 | -0.08(-0.87%) |
Dec 31, 2004 | 9.516 | 9.516 | 9.393 | 9.445 | 1,804,831 | +0.00(+0.00%) |
Dec 30, 2004 | 9.480 | 9.516 | 9.419 | 9.445 | 1,147,900 | +0.04(+0.40%) |
Dec 29, 2004 | 9.483 | 9.490 | 9.382 | 9.407 | 1,469,286 | -0.06(-0.66%) |
Dec 28, 2004 | 9.451 | 9.502 | 9.434 | 9.469 | 1,720,204 | +0.02(+0.18%) |
Dec 27, 2004 | 9.615 | 9.625 | 9.420 | 9.452 | 1,169,963 | -0.07(-0.78%) |
Dec 23, 2004 | 9.589 | 9.622 | 9.513 | 9.527 | 1,545,681 | -0.06(-0.62%) |
Dec 22, 2004 | 9.296 | 9.586 | 9.285 | 9.586 | 3,029,786 | +0.14(+1.45%) |
Dec 21, 2004 | 9.350 | 9.461 | 9.332 | 9.449 | 2,215,784 | +0.10(+1.10%) |
Dec 20, 2004 | 9.294 | 9.376 | 9.290 | 9.346 | 1,818,003 | +0.03(+0.38%) |
Dec 17, 2004 | 9.291 | 9.423 | 9.275 | 9.311 | 2,836,493 | -0.12(-1.27%) |
Dec 16, 2004 | 9.514 | 9.522 | 9.408 | 9.431 | 1,679,372 | -0.06(-0.66%) |
Dec 15, 2004 | 9.483 | 9.519 | 9.394 | 9.493 | 2,424,553 | -0.02(-0.16%) |
Dec 14, 2004 | 9.434 | 9.542 | 9.399 | 9.508 | 2,391,624 | +0.09(+0.97%) |
Dec 13, 2004 | 9.413 | 9.439 | 9.288 | 9.417 | 1,970,134 | +0.08(+0.83%) |
Dec 10, 2004 | 9.252 | 9.382 | 9.206 | 9.340 | 1,871,348 | +0.05(+0.54%) |
Dec 09, 2004 | 9.202 | 9.294 | 9.111 | 9.290 | 2,007,673 | +0.07(+0.71%) |
Dec 08, 2004 | 9.156 | 9.249 | 9.135 | 9.224 | 1,201,245 | +0.07(+0.76%) |
Dec 07, 2004 | 9.229 | 9.317 | 9.155 | 9.155 | 1,550,291 | -0.06(-0.63%) |
Dec 06, 2004 | 9.156 | 9.243 | 9.101 | 9.212 | 2,168,037 | +0.04(+0.48%) |
Dec 03, 2004 | 9.138 | 9.190 | 9.070 | 9.168 | 1,541,730 | +0.04(+0.47%) |
Dec 02, 2004 | 9.188 | 9.232 | 9.057 | 9.126 | 1,364,902 | -0.09(-0.92%) |
Dec 01, 2004 | 8.974 | 9.211 | 8.974 | 9.211 | 1,988,575 | +0.23(+2.54%) |
Nov 30, 2004 | 8.959 | 8.985 | 8.862 | 8.983 | 2,099,874 | +0.00(+0.03%) |
Nov 29, 2004 | 8.915 | 9.065 | 8.851 | 8.980 | 2,343,877 | +0.00(+0.03%) |
Nov 26, 2004 | 8.983 | 9.021 | 8.962 | 8.977 | 419,184 | +0.01(+0.08%) |
Nov 24, 2004 | 8.962 | 9.035 | 8.925 | 8.969 | 1,113,654 | +0.03(+0.32%) |
Nov 23, 2004 | 8.896 | 8.994 | 8.804 | 8.940 | 1,923,046 | +0.05(+0.60%) |
Nov 22, 2004 | 8.770 | 8.895 | 8.722 | 8.887 | 1,634,918 | +0.12(+1.37%) |
Nov 19, 2004 | 8.959 | 8.962 | 8.719 | 8.767 | 3,445,678 | -0.22(-2.45%) |
Nov 18, 2004 | 9.027 | 9.095 | 8.944 | 8.988 | 1,927,327 | -0.00(-0.05%) |
Nov 17, 2004 | 8.936 | 9.155 | 8.936 | 8.992 | 2,657,031 | +0.05(+0.59%) |
Nov 16, 2004 | 9.009 | 9.018 | 8.907 | 8.939 | 1,063,602 | -0.07(-0.76%) |
Nov 15, 2004 | 9.035 | 9.057 | 8.937 | 9.007 | 3,091,692 | -0.10(-1.08%) |
Nov 12, 2004 | 9.000 | 9.114 | 8.868 | 9.106 | 2,373,513 | +0.10(+1.16%) |
Nov 11, 2004 | 9.047 | 9.050 | 8.916 | 9.001 | 2,581,624 | -0.04(-0.42%) |
Nov 10, 2004 | 9.035 | 9.130 | 8.978 | 9.039 | 2,833,530 | -0.01(-0.13%) |
Nov 09, 2004 | 8.912 | 9.115 | 8.863 | 9.051 | 3,608,346 | +0.17(+1.86%) |
Nov 08, 2004 | 8.839 | 8.912 | 8.780 | 8.886 | 2,884,569 | +0.07(+0.74%) |
Nov 05, 2004 | 8.643 | 8.872 | 8.643 | 8.821 | 4,321,257 | +0.15(+1.73%) |
Nov 04, 2004 | 8.593 | 8.681 | 8.518 | 8.670 | 2,942,854 | +0.05(+0.60%) |
Nov 03, 2004 | 8.373 | 8.673 | 8.339 | 8.619 | 3,622,835 | +0.31(+3.75%) |
Nov 02, 2004 | 8.283 | 8.406 | 8.227 | 8.307 | 2,768,989 | -0.15(-1.76%) |