Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.234 | 9.374 | 9.173 | 9.330 | 3,149,233 | +0.16(+1.76%) |
Jan 28, 2005 | 9.251 | 9.343 | 9.142 | 9.169 | 351,163 | -0.08(-0.85%) |
Jan 27, 2005 | 9.339 | 9.365 | 9.160 | 9.247 | 693,611 | -0.14(-1.53%) |
Jan 26, 2005 | 9.326 | 9.391 | 9.243 | 9.391 | 1,008,993 | +0.11(+1.17%) |
Jan 25, 2005 | 9.461 | 9.474 | 9.278 | 9.282 | 492,225 | -0.12(-1.30%) |
Jan 24, 2005 | 9.583 | 9.592 | 9.256 | 9.404 | 530,759 | -0.14(-1.51%) |
Jan 21, 2005 | 9.395 | 9.548 | 9.374 | 9.548 | 587,642 | +0.14(+1.53%) |
Jan 20, 2005 | 9.295 | 9.452 | 9.295 | 9.404 | 641,773 | +0.00(+0.05%) |
Jan 19, 2005 | 9.526 | 9.548 | 9.352 | 9.400 | 1,175,515 | +0.04(+0.42%) |
Jan 18, 2005 | 9.199 | 9.391 | 9.151 | 9.360 | 370,659 | +0.16(+1.75%) |
Jan 14, 2005 | 9.077 | 9.221 | 9.073 | 9.199 | 584,890 | +0.17(+1.88%) |
Jan 13, 2005 | 8.990 | 9.116 | 8.972 | 9.029 | 422,267 | +0.03(+0.29%) |
Jan 12, 2005 | 8.981 | 9.051 | 8.794 | 9.003 | 809,442 | -0.06(-0.63%) |
Jan 11, 2005 | 9.186 | 9.260 | 9.051 | 9.060 | 271,802 | -0.20(-2.12%) |
Jan 10, 2005 | 9.112 | 9.352 | 9.112 | 9.256 | 466,765 | +0.15(+1.68%) |
Jan 07, 2005 | 9.330 | 9.461 | 9.077 | 9.103 | 347,952 | -0.14(-1.56%) |
Jan 06, 2005 | 9.251 | 9.400 | 9.182 | 9.247 | 829,856 | -0.03(-0.33%) |
Jan 05, 2005 | 9.596 | 9.622 | 9.225 | 9.278 | 635,580 | -0.34(-3.54%) |
Jan 04, 2005 | 9.722 | 9.783 | 9.561 | 9.618 | 1,669,346 | -0.08(-0.85%) |
Jan 03, 2005 | 9.844 | 9.849 | 9.661 | 9.701 | 450,480 | -0.14(-1.46%) |
Dec 31, 2004 | 9.866 | 9.940 | 9.775 | 9.844 | 595,900 | -0.00(-0.04%) |
Dec 30, 2004 | 9.857 | 9.884 | 9.805 | 9.849 | 229,368 | +0.04(+0.40%) |
Dec 29, 2004 | 9.940 | 9.940 | 9.810 | 9.810 | 266,526 | -0.01(-0.13%) |
Dec 28, 2004 | 9.722 | 9.862 | 9.718 | 9.823 | 289,234 | +0.10(+1.03%) |
Dec 27, 2004 | 9.788 | 9.871 | 9.679 | 9.722 | 200,009 | -0.04(-0.40%) |
Dec 23, 2004 | 9.897 | 9.936 | 9.762 | 9.762 | 218,129 | -0.12(-1.24%) |
Dec 22, 2004 | 9.823 | 9.892 | 9.823 | 9.884 | 449,104 | +0.07(+0.67%) |
Dec 21, 2004 | 9.714 | 9.844 | 9.687 | 9.818 | 298,408 | +0.10(+1.08%) |
Dec 20, 2004 | 9.714 | 9.753 | 9.631 | 9.714 | 239,231 | -0.03(-0.27%) |
Dec 17, 2004 | 9.692 | 9.762 | 9.600 | 9.740 | 469,976 | +0.05(+0.49%) |
Dec 16, 2004 | 9.748 | 9.775 | 9.657 | 9.692 | 318,363 | -0.11(-1.16%) |
Dec 15, 2004 | 9.727 | 9.862 | 9.727 | 9.805 | 779,853 | +0.05(+0.49%) |
Dec 14, 2004 | 9.548 | 9.805 | 9.548 | 9.757 | 788,799 | +0.03(+0.36%) |
Dec 13, 2004 | 9.740 | 9.748 | 9.635 | 9.722 | 283,499 | -0.03(-0.31%) |
Dec 10, 2004 | 9.635 | 9.788 | 9.635 | 9.753 | 406,900 | +0.06(+0.63%) |
Dec 09, 2004 | 9.701 | 9.722 | 9.648 | 9.692 | 568,375 | -0.06(-0.63%) |
Dec 08, 2004 | 9.718 | 9.801 | 9.653 | 9.753 | 508,510 | +0.03(+0.31%) |
Dec 07, 2004 | 9.779 | 9.827 | 9.709 | 9.722 | 672,738 | -0.07(-0.76%) |
Dec 06, 2004 | 9.766 | 9.862 | 9.744 | 9.796 | 439,011 | -0.04(-0.40%) |
Dec 03, 2004 | 9.744 | 9.849 | 9.570 | 9.836 | 1,135,604 | +0.09(+0.94%) |
Dec 02, 2004 | 9.940 | 9.953 | 9.740 | 9.744 | 1,053,949 | -0.38(-3.79%) |
Dec 01, 2004 | 9.823 | 10.15 | 9.805 | 10.13 | 578,468 | +0.33(+3.38%) |
Nov 30, 2004 | 9.871 | 9.879 | 9.748 | 9.796 | 335,795 | -0.08(-0.79%) |
Nov 29, 2004 | 9.827 | 9.940 | 9.714 | 9.875 | 387,174 | +0.05(+0.49%) |
Nov 26, 2004 | 9.862 | 9.919 | 9.779 | 9.827 | 82,343 | -0.01(-0.09%) |
Nov 24, 2004 | 9.805 | 9.905 | 9.757 | 9.836 | 373,641 | +0.03(+0.31%) |
Nov 23, 2004 | 9.744 | 9.810 | 9.666 | 9.805 | 577,321 | +0.06(+0.63%) |
Nov 22, 2004 | 9.592 | 9.748 | 9.513 | 9.744 | 399,789 | +0.20(+2.05%) |
Nov 19, 2004 | 9.762 | 9.762 | 9.491 | 9.548 | 271,113 | -0.21(-2.19%) |
Nov 18, 2004 | 9.714 | 9.796 | 9.600 | 9.762 | 207,578 | -0.02(-0.18%) |
Nov 17, 2004 | 9.993 | 10.05 | 9.740 | 9.779 | 233,956 | -0.14(-1.45%) |
Nov 16, 2004 | 10.04 | 10.10 | 9.919 | 9.923 | 363,778 | -0.08(-0.83%) |
Nov 15, 2004 | 10.08 | 10.18 | 9.966 | 10.01 | 400,936 | -0.03(-0.35%) |
Nov 12, 2004 | 9.932 | 10.04 | 9.766 | 10.04 | 240,607 | +0.20(+1.99%) |
Nov 11, 2004 | 9.779 | 9.844 | 9.666 | 9.844 | 308,271 | +0.12(+1.21%) |
Nov 10, 2004 | 9.696 | 9.775 | 9.618 | 9.727 | 334,419 | +0.04(+0.40%) |
Nov 09, 2004 | 9.609 | 9.696 | 9.504 | 9.687 | 495,665 | +0.08(+0.82%) |
Nov 08, 2004 | 9.657 | 9.657 | 9.456 | 9.609 | 441,993 | +0.06(+0.59%) |
Nov 05, 2004 | 9.744 | 9.875 | 9.395 | 9.552 | 657,141 | -0.21(-2.14%) |
Nov 04, 2004 | 9.570 | 9.762 | 9.522 | 9.762 | 599,111 | +0.20(+2.05%) |
Nov 03, 2004 | 9.474 | 9.683 | 9.417 | 9.565 | 950,274 | -0.01(-0.09%) |
Nov 02, 2004 | 9.949 | 9.980 | 9.557 | 9.574 | 5,318,145 | -0.43(-4.27%) |