Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.405 | 9.537 | 9.376 | 9.537 | 2,472,437 | +0.17(+1.86%) |
Jan 28, 2005 | 9.457 | 9.465 | 9.228 | 9.363 | 4,024,321 | -0.02(-0.20%) |
Jan 27, 2005 | 9.258 | 9.449 | 9.199 | 9.382 | 2,007,559 | +0.12(+1.34%) |
Jan 26, 2005 | 9.338 | 9.339 | 9.229 | 9.258 | 1,552,627 | -0.02(-0.17%) |
Jan 25, 2005 | 9.325 | 9.409 | 9.252 | 9.274 | 1,435,003 | +0.04(+0.38%) |
Jan 24, 2005 | 9.231 | 9.346 | 9.183 | 9.239 | 1,818,582 | +0.01(+0.16%) |
Jan 21, 2005 | 9.260 | 9.343 | 9.188 | 9.225 | 1,951,838 | -0.08(-0.87%) |
Jan 20, 2005 | 9.505 | 9.515 | 9.172 | 9.306 | 2,623,120 | -0.15(-1.60%) |
Jan 19, 2005 | 9.531 | 9.532 | 9.440 | 9.457 | 1,497,110 | -0.06(-0.62%) |
Jan 18, 2005 | 9.365 | 9.516 | 9.322 | 9.516 | 1,639,167 | +0.09(+0.96%) |
Jan 14, 2005 | 9.376 | 9.478 | 9.360 | 9.425 | 2,291,801 | +0.05(+0.58%) |
Jan 13, 2005 | 9.413 | 9.505 | 9.346 | 9.371 | 2,104,140 | -0.08(-0.84%) |
Jan 12, 2005 | 9.429 | 9.486 | 9.349 | 9.451 | 2,444,012 | -0.03(-0.30%) |
Jan 11, 2005 | 9.535 | 9.601 | 9.437 | 9.480 | 1,863,208 | -0.07(-0.75%) |
Jan 10, 2005 | 9.523 | 9.677 | 9.453 | 9.551 | 1,633,525 | +0.02(+0.22%) |
Jan 07, 2005 | 9.618 | 9.652 | 9.518 | 9.531 | 1,208,700 | -0.07(-0.75%) |
Jan 06, 2005 | 9.492 | 9.700 | 9.492 | 9.602 | 2,422,129 | +0.09(+0.95%) |
Jan 05, 2005 | 9.531 | 9.609 | 9.505 | 9.511 | 2,298,645 | -0.04(-0.42%) |
Jan 04, 2005 | 9.830 | 9.833 | 9.505 | 9.551 | 3,064,302 | -0.27(-2.79%) |
Jan 03, 2005 | 9.953 | 9.982 | 9.786 | 9.825 | 3,353,173 | -0.09(-0.87%) |
Dec 31, 2004 | 9.986 | 9.986 | 9.857 | 9.911 | 1,719,820 | +0.00(+0.00%) |
Dec 30, 2004 | 9.948 | 9.986 | 9.884 | 9.911 | 1,093,832 | +0.04(+0.40%) |
Dec 29, 2004 | 9.951 | 9.959 | 9.846 | 9.872 | 1,400,080 | -0.07(-0.66%) |
Dec 28, 2004 | 9.918 | 9.972 | 9.900 | 9.937 | 1,639,179 | +0.02(+0.18%) |
Dec 27, 2004 | 10.09 | 10.10 | 9.886 | 9.919 | 1,114,855 | -0.08(-0.78%) |
Dec 23, 2004 | 10.06 | 10.10 | 9.983 | 9.997 | 1,472,877 | -0.06(-0.62%) |
Dec 22, 2004 | 9.755 | 10.06 | 9.744 | 10.06 | 2,887,077 | +0.14(+1.45%) |
Dec 21, 2004 | 9.813 | 9.929 | 9.794 | 9.916 | 2,111,416 | +0.11(+1.10%) |
Dec 20, 2004 | 9.754 | 9.840 | 9.749 | 9.808 | 1,732,372 | +0.04(+0.38%) |
Dec 17, 2004 | 9.751 | 9.889 | 9.733 | 9.771 | 2,702,889 | -0.13(-1.27%) |
Dec 16, 2004 | 9.985 | 9.993 | 9.873 | 9.897 | 1,600,271 | -0.07(-0.66%) |
Dec 15, 2004 | 9.951 | 9.990 | 9.859 | 9.962 | 2,310,352 | -0.02(-0.16%) |
Dec 14, 2004 | 9.900 | 10.01 | 9.864 | 9.978 | 2,278,974 | +0.10(+0.97%) |
Dec 13, 2004 | 9.878 | 9.905 | 9.747 | 9.883 | 1,877,337 | +0.08(+0.83%) |
Dec 10, 2004 | 9.709 | 9.846 | 9.661 | 9.801 | 1,783,204 | +0.05(+0.54%) |
Dec 09, 2004 | 9.656 | 9.754 | 9.561 | 9.749 | 1,913,108 | +0.07(+0.71%) |
Dec 08, 2004 | 9.609 | 9.706 | 9.586 | 9.680 | 1,144,664 | +0.07(+0.76%) |
Dec 07, 2004 | 9.685 | 9.778 | 9.607 | 9.607 | 1,477,269 | -0.06(-0.63%) |
Dec 06, 2004 | 9.609 | 9.700 | 9.551 | 9.668 | 2,065,918 | +0.05(+0.48%) |
Dec 03, 2004 | 9.590 | 9.644 | 9.518 | 9.621 | 1,469,111 | +0.04(+0.47%) |
Dec 02, 2004 | 9.642 | 9.688 | 9.505 | 9.577 | 1,300,612 | -0.09(-0.92%) |
Dec 01, 2004 | 9.417 | 9.666 | 9.417 | 9.666 | 1,894,909 | +0.24(+2.54%) |
Nov 30, 2004 | 9.402 | 9.429 | 9.300 | 9.427 | 2,000,966 | +0.00(+0.03%) |
Nov 29, 2004 | 9.355 | 9.513 | 9.288 | 9.424 | 2,233,476 | +0.00(+0.03%) |
Nov 26, 2004 | 9.427 | 9.467 | 9.405 | 9.421 | 399,440 | +0.01(+0.08%) |
Nov 24, 2004 | 9.405 | 9.481 | 9.366 | 9.413 | 1,061,199 | +0.03(+0.32%) |
Nov 23, 2004 | 9.336 | 9.438 | 9.239 | 9.382 | 1,832,467 | +0.06(+0.60%) |
Nov 22, 2004 | 9.204 | 9.335 | 9.153 | 9.327 | 1,557,911 | +0.13(+1.37%) |
Nov 19, 2004 | 9.402 | 9.405 | 9.150 | 9.201 | 3,283,379 | -0.23(-2.45%) |
Nov 18, 2004 | 9.473 | 9.545 | 9.386 | 9.432 | 1,836,546 | -0.00(-0.05%) |
Nov 17, 2004 | 9.378 | 9.607 | 9.378 | 9.437 | 2,531,880 | +0.06(+0.59%) |
Nov 16, 2004 | 9.454 | 9.464 | 9.347 | 9.381 | 1,013,505 | -0.07(-0.76%) |
Nov 15, 2004 | 9.481 | 9.505 | 9.379 | 9.453 | 2,946,067 | -0.10(-1.08%) |
Nov 12, 2004 | 9.445 | 9.564 | 9.306 | 9.556 | 2,261,716 | +0.11(+1.16%) |
Nov 11, 2004 | 9.494 | 9.497 | 9.357 | 9.446 | 2,460,024 | -0.04(-0.42%) |
Nov 10, 2004 | 9.481 | 9.582 | 9.422 | 9.486 | 2,700,065 | -0.01(-0.13%) |
Nov 09, 2004 | 9.352 | 9.566 | 9.301 | 9.499 | 3,438,386 | +0.17(+1.86%) |
Nov 08, 2004 | 9.276 | 9.352 | 9.213 | 9.325 | 2,748,701 | +0.07(+0.74%) |
Nov 05, 2004 | 9.070 | 9.311 | 9.070 | 9.257 | 4,117,717 | +0.16(+1.73%) |
Nov 04, 2004 | 9.018 | 9.110 | 8.939 | 9.099 | 2,804,239 | +0.05(+0.60%) |
Nov 03, 2004 | 8.786 | 9.102 | 8.751 | 9.045 | 3,452,192 | +0.33(+3.75%) |
Nov 02, 2004 | 8.692 | 8.822 | 8.633 | 8.718 | 2,638,564 | -0.16(-1.76%) |