Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.800 | 9.100 | 8.620 | 8.760 | 97,837 | -0.12(-1.35%) |
Jan 28, 2005 | 9.040 | 9.100 | 8.760 | 8.880 | 85,726 | -0.17(-1.88%) |
Jan 27, 2005 | 9.090 | 9.090 | 8.760 | 9.050 | 99,356 | +0.01(+0.11%) |
Jan 26, 2005 | 8.840 | 9.190 | 8.760 | 9.040 | 216,852 | +0.02(+0.22%) |
Jan 25, 2005 | 8.910 | 9.190 | 8.800 | 9.020 | 294,381 | +0.11(+1.23%) |
Jan 24, 2005 | 8.570 | 8.920 | 8.400 | 8.910 | 220,052 | +0.29(+3.36%) |
Jan 21, 2005 | 8.800 | 8.900 | 8.420 | 8.620 | 167,639 | -0.19(-2.16%) |
Jan 20, 2005 | 8.790 | 8.940 | 8.640 | 8.810 | 159,279 | +0.01(+0.11%) |
Jan 19, 2005 | 9.050 | 9.050 | 8.570 | 8.800 | 198,135 | -0.24(-2.65%) |
Jan 18, 2005 | 9.000 | 9.100 | 8.900 | 9.040 | 128,336 | +0.01(+0.11%) |
Jan 14, 2005 | 9.100 | 9.100 | 8.890 | 9.030 | 211,945 | -0.07(-0.77%) |
Jan 13, 2005 | 8.840 | 9.200 | 8.780 | 9.100 | 636,774 | +0.51(+5.94%) |
Jan 12, 2005 | 8.650 | 8.660 | 8.230 | 8.590 | 180,055 | +0.09(+1.06%) |
Jan 11, 2005 | 8.460 | 8.590 | 8.200 | 8.500 | 892,444 | +0.04(+0.47%) |
Jan 10, 2005 | 9.050 | 9.140 | 8.330 | 8.460 | 386,741 | -0.59(-6.52%) |
Jan 07, 2005 | 9.250 | 9.410 | 8.750 | 9.050 | 357,519 | -0.30(-3.21%) |
Jan 06, 2005 | 9.800 | 9.820 | 9.160 | 9.350 | 545,064 | -0.39(-4.00%) |
Jan 05, 2005 | 10.22 | 10.22 | 9.600 | 9.740 | 154,351 | -0.05(-0.51%) |
Jan 04, 2005 | 10.10 | 10.30 | 9.560 | 9.790 | 373,137 | -0.12(-1.21%) |
Jan 03, 2005 | 10.19 | 10.25 | 9.800 | 9.910 | 247,169 | -0.02(-0.20%) |
Dec 31, 2004 | 9.680 | 10.10 | 9.510 | 9.930 | 228,600 | +0.32(+3.33%) |
Dec 30, 2004 | 9.430 | 9.680 | 9.280 | 9.610 | 294,300 | +0.14(+1.48%) |
Dec 29, 2004 | 9.600 | 9.740 | 9.359 | 9.470 | 131,900 | -0.15(-1.56%) |
Dec 28, 2004 | 9.880 | 9.880 | 9.610 | 9.620 | 93,200 | -0.14(-1.43%) |
Dec 27, 2004 | 9.750 | 10.00 | 9.710 | 9.760 | 153,400 | +0.01(+0.10%) |
Dec 23, 2004 | 9.920 | 10.00 | 9.750 | 9.750 | 422,600 | -0.17(-1.71%) |
Dec 22, 2004 | 9.500 | 10.05 | 9.500 | 9.920 | 418,700 | +0.28(+2.90%) |
Dec 21, 2004 | 9.500 | 9.720 | 9.500 | 9.640 | 163,500 | +0.12(+1.26%) |
Dec 20, 2004 | 9.750 | 9.800 | 9.490 | 9.520 | 230,200 | -0.17(-1.75%) |
Dec 17, 2004 | 9.710 | 9.710 | 9.400 | 9.690 | 184,700 | +0.21(+2.22%) |
Dec 16, 2004 | 9.360 | 9.810 | 9.230 | 9.480 | 312,700 | +0.25(+2.71%) |
Dec 15, 2004 | 9.070 | 9.390 | 9.070 | 9.230 | 83,200 | +0.03(+0.35%) |
Dec 14, 2004 | 9.300 | 9.440 | 9.020 | 9.198 | 187,500 | +0.01(+0.09%) |
Dec 13, 2004 | 9.040 | 9.360 | 9.010 | 9.190 | 145,000 | +0.14(+1.55%) |
Dec 10, 2004 | 9.090 | 9.300 | 8.830 | 9.050 | 188,300 | -0.16(-1.74%) |
Dec 09, 2004 | 9.420 | 9.430 | 9.100 | 9.210 | 318,200 | -0.34(-3.56%) |
Dec 08, 2004 | 9.610 | 9.720 | 9.220 | 9.550 | 353,200 | -0.10(-1.04%) |
Dec 07, 2004 | 10.01 | 10.20 | 9.460 | 9.650 | 730,100 | -0.29(-2.92%) |
Dec 06, 2004 | 9.350 | 10.00 | 9.350 | 9.940 | 540,300 | +0.50(+5.30%) |
Dec 03, 2004 | 8.980 | 9.450 | 8.970 | 9.440 | 292,800 | +0.39(+4.31%) |
Dec 02, 2004 | 9.140 | 9.320 | 8.900 | 9.050 | 400,300 | -0.32(-3.42%) |
Dec 01, 2004 | 9.210 | 9.640 | 9.050 | 9.370 | 650,100 | +0.34(+3.77%) |
Nov 30, 2004 | 9.250 | 9.490 | 9.030 | 9.030 | 622,200 | +0.13(+1.46%) |
Nov 29, 2004 | 8.700 | 8.970 | 8.550 | 8.900 | 368,300 | +0.25(+2.89%) |
Nov 26, 2004 | 8.720 | 8.740 | 8.510 | 8.650 | 143,800 | -0.09(-1.03%) |
Nov 24, 2004 | 7.860 | 8.900 | 7.840 | 8.740 | 761,700 | +0.78(+9.80%) |
Nov 23, 2004 | 7.800 | 8.130 | 7.600 | 7.960 | 573,700 | +0.23(+2.98%) |
Nov 22, 2004 | 7.560 | 7.790 | 7.450 | 7.730 | 322,200 | +0.01(+0.13%) |
Nov 19, 2004 | 7.690 | 7.760 | 7.450 | 7.720 | 281,300 | +0.13(+1.71%) |
Nov 18, 2004 | 7.380 | 7.590 | 7.320 | 7.590 | 189,000 | +0.06(+0.80%) |
Nov 17, 2004 | 7.060 | 7.640 | 7.010 | 7.530 | 385,300 | +0.48(+6.81%) |
Nov 16, 2004 | 7.010 | 7.140 | 7.010 | 7.050 | 147,200 | -0.03(-0.42%) |
Nov 15, 2004 | 7.000 | 7.200 | 6.930 | 7.080 | 212,600 | +0.10(+1.43%) |
Nov 12, 2004 | 6.970 | 7.200 | 6.960 | 6.980 | 286,400 | -0.02(-0.29%) |
Nov 11, 2004 | 7.000 | 7.650 | 6.810 | 7.000 | 1,347,900 | -1.30(-15.66%) |
Nov 10, 2004 | 8.540 | 8.540 | 8.300 | 8.300 | 99,100 | -0.28(-3.26%) |
Nov 09, 2004 | 8.510 | 8.650 | 8.370 | 8.580 | 192,400 | +0.03(+0.35%) |
Nov 08, 2004 | 8.760 | 8.850 | 8.470 | 8.550 | 134,500 | -0.26(-2.94%) |
Nov 05, 2004 | 8.780 | 8.950 | 8.750 | 8.809 | 139,800 | +0.08(+0.90%) |
Nov 04, 2004 | 8.370 | 9.000 | 8.370 | 8.730 | 256,600 | +0.33(+3.93%) |
Nov 03, 2004 | 8.890 | 9.010 | 8.400 | 8.400 | 343,700 | -0.35(-4.00%) |
Nov 02, 2004 | 7.890 | 8.750 | 7.890 | 8.750 | 467,900 | +0.89(+11.32%) |