Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.497 | 8.557 | 8.487 | 8.552 | 325,706 | +0.04(+0.53%) |
Jan 28, 2005 | 8.397 | 8.547 | 8.397 | 8.507 | 249,588 | +0.05(+0.65%) |
Jan 27, 2005 | 8.422 | 8.492 | 8.402 | 8.452 | 394,413 | +0.04(+0.47%) |
Jan 26, 2005 | 8.592 | 8.617 | 8.412 | 8.412 | 271,021 | -0.21(-2.49%) |
Jan 25, 2005 | 8.786 | 8.826 | 8.622 | 8.627 | 211,328 | -0.14(-1.65%) |
Jan 24, 2005 | 8.861 | 8.861 | 8.736 | 8.771 | 195,303 | -0.08(-0.96%) |
Jan 21, 2005 | 8.911 | 8.936 | 8.816 | 8.856 | 183,485 | -0.05(-0.62%) |
Jan 20, 2005 | 8.956 | 8.976 | 8.786 | 8.911 | 274,427 | -0.06(-0.67%) |
Jan 19, 2005 | 9.031 | 9.036 | 8.936 | 8.971 | 375,183 | -0.06(-0.72%) |
Jan 18, 2005 | 9.211 | 9.231 | 8.951 | 9.036 | 572,090 | -0.20(-2.16%) |
Jan 14, 2005 | 9.410 | 9.460 | 9.236 | 9.236 | 161,851 | -0.13(-1.44%) |
Jan 13, 2005 | 9.480 | 9.480 | 9.300 | 9.370 | 291,053 | -0.11(-1.21%) |
Jan 12, 2005 | 9.131 | 9.485 | 9.131 | 9.485 | 282,840 | +0.21(+2.26%) |
Jan 11, 2005 | 9.580 | 9.580 | 9.201 | 9.276 | 251,190 | -0.30(-3.18%) |
Jan 10, 2005 | 9.785 | 10.06 | 9.435 | 9.580 | 495,771 | +0.36(+3.95%) |
Jan 07, 2005 | 9.291 | 9.300 | 9.091 | 9.216 | 218,940 | -0.09(-1.02%) |
Jan 06, 2005 | 9.395 | 9.485 | 9.310 | 9.310 | 160,249 | -0.08(-0.90%) |
Jan 05, 2005 | 9.480 | 9.585 | 9.365 | 9.395 | 133,407 | -0.04(-0.48%) |
Jan 04, 2005 | 9.800 | 9.875 | 9.440 | 9.440 | 189,094 | -0.39(-4.01%) |
Jan 03, 2005 | 9.615 | 9.935 | 9.560 | 9.835 | 214,734 | +0.22(+2.34%) |
Dec 31, 2004 | 9.470 | 9.730 | 9.470 | 9.610 | 654,618 | +0.17(+1.85%) |
Dec 30, 2004 | 9.390 | 9.510 | 9.385 | 9.435 | 359,359 | +0.06(+0.69%) |
Dec 29, 2004 | 9.236 | 9.400 | 9.191 | 9.370 | 105,964 | +0.14(+1.57%) |
Dec 28, 2004 | 9.136 | 9.266 | 9.136 | 9.226 | 161,651 | +0.12(+1.32%) |
Dec 27, 2004 | 9.236 | 9.296 | 9.091 | 9.106 | 157,445 | -0.13(-1.41%) |
Dec 23, 2004 | 9.011 | 9.315 | 9.011 | 9.236 | 376,586 | +0.20(+2.21%) |
Dec 22, 2004 | 9.360 | 9.380 | 9.036 | 9.036 | 204,518 | -0.34(-3.62%) |
Dec 21, 2004 | 9.460 | 9.525 | 9.350 | 9.375 | 109,770 | -0.13(-1.42%) |
Dec 20, 2004 | 9.760 | 9.825 | 9.465 | 9.510 | 119,786 | -0.30(-3.10%) |
Dec 17, 2004 | 9.500 | 9.875 | 9.470 | 9.815 | 107,367 | +0.31(+3.31%) |
Dec 16, 2004 | 9.610 | 9.725 | 9.435 | 9.500 | 122,190 | -0.11(-1.14%) |
Dec 15, 2004 | 9.635 | 9.735 | 9.585 | 9.610 | 79,123 | +0.02(+0.26%) |
Dec 14, 2004 | 9.935 | 9.935 | 9.585 | 9.585 | 130,803 | -0.37(-3.76%) |
Dec 13, 2004 | 9.855 | 9.964 | 9.785 | 9.959 | 103,160 | +0.11(+1.12%) |
Dec 10, 2004 | 9.890 | 9.954 | 9.775 | 9.850 | 110,972 | -0.06(-0.60%) |
Dec 09, 2004 | 9.984 | 9.984 | 9.900 | 9.910 | 108,168 | -0.07(-0.75%) |
Dec 08, 2004 | 9.845 | 9.984 | 9.840 | 9.984 | 93,946 | +0.14(+1.47%) |
Dec 07, 2004 | 9.905 | 9.944 | 9.840 | 9.840 | 71,110 | -0.07(-0.76%) |
Dec 06, 2004 | 9.984 | 10.01 | 9.905 | 9.915 | 139,817 | -0.03(-0.30%) |
Dec 03, 2004 | 10.02 | 10.02 | 9.885 | 9.944 | 113,777 | -0.03(-0.30%) |
Dec 02, 2004 | 9.984 | 9.984 | 9.910 | 9.974 | 124,994 | -0.01(-0.10%) |
Dec 01, 2004 | 9.915 | 9.984 | 9.915 | 9.984 | 174,671 | +0.07(+0.76%) |
Nov 30, 2004 | 9.910 | 9.984 | 9.885 | 9.910 | 233,763 | -0.02(-0.25%) |
Nov 29, 2004 | 9.959 | 9.984 | 9.910 | 9.935 | 169,063 | +0.00(+0.00%) |
Nov 26, 2004 | 9.870 | 9.949 | 9.865 | 9.935 | 8,212 | +0.07(+0.71%) |
Nov 24, 2004 | 9.964 | 9.984 | 9.865 | 9.865 | 75,717 | -0.12(-1.20%) |
Nov 23, 2004 | 10.03 | 10.06 | 9.935 | 9.984 | 103,761 | -0.01(-0.15%) |
Nov 22, 2004 | 9.910 | 10.03 | 9.910 | 9.999 | 90,340 | +0.08(+0.81%) |
Nov 19, 2004 | 9.935 | 10.03 | 9.895 | 9.920 | 134,609 | -0.08(-0.80%) |
Nov 18, 2004 | 10.03 | 10.03 | 9.910 | 9.999 | 96,149 | -0.04(-0.40%) |
Nov 17, 2004 | 10.23 | 10.38 | 10.03 | 10.04 | 104,763 | -0.15(-1.47%) |
Nov 16, 2004 | 10.33 | 10.39 | 10.18 | 10.19 | 82,929 | -0.13(-1.26%) |
Nov 15, 2004 | 10.35 | 10.36 | 10.23 | 10.32 | 50,678 | -0.05(-0.48%) |
Nov 12, 2004 | 10.32 | 10.38 | 10.11 | 10.37 | 78,121 | +0.03(+0.34%) |
Nov 11, 2004 | 10.16 | 10.34 | 10.16 | 10.33 | 53,082 | +0.17(+1.72%) |
Nov 10, 2004 | 10.30 | 10.40 | 10.10 | 10.16 | 84,932 | -0.16(-1.55%) |
Nov 09, 2004 | 10.23 | 10.46 | 10.23 | 10.32 | 98,353 | +0.08(+0.83%) |
Nov 08, 2004 | 10.26 | 10.39 | 10.20 | 10.23 | 66,703 | +0.00(+0.00%) |
Nov 05, 2004 | 10.03 | 10.26 | 10.03 | 10.23 | 69,908 | +0.14(+1.38%) |
Nov 04, 2004 | 10.31 | 10.31 | 9.860 | 10.09 | 144,024 | -0.22(-2.13%) |
Nov 03, 2004 | 9.895 | 10.40 | 9.895 | 10.31 | 91,943 | +0.45(+4.55%) |
Nov 02, 2004 | 9.969 | 10.56 | 9.860 | 9.865 | 185,488 | -0.12(-1.20%) |