Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.385 | 8.472 | 8.293 | 8.472 | 85,973 | +0.26(+3.18%) |
Jan 28, 2005 | 8.513 | 8.513 | 8.200 | 8.211 | 139,587 | -0.18(-2.14%) |
Jan 27, 2005 | 8.257 | 8.610 | 8.257 | 8.390 | 97,022 | +0.03(+0.31%) |
Jan 26, 2005 | 8.303 | 8.369 | 8.205 | 8.364 | 53,432 | +0.18(+2.19%) |
Jan 25, 2005 | 8.139 | 8.200 | 8.098 | 8.185 | 32,593 | +0.17(+2.18%) |
Jan 24, 2005 | 8.221 | 8.241 | 7.959 | 8.011 | 116,596 | -0.08(-0.95%) |
Jan 21, 2005 | 8.277 | 8.298 | 8.082 | 8.088 | 57,746 | -0.07(-0.82%) |
Jan 20, 2005 | 8.349 | 8.349 | 8.082 | 8.154 | 147,899 | -0.23(-2.75%) |
Jan 19, 2005 | 8.662 | 8.662 | 8.380 | 8.385 | 41,512 | -0.23(-2.62%) |
Jan 18, 2005 | 8.610 | 8.656 | 8.457 | 8.610 | 61,814 | +0.10(+1.14%) |
Jan 14, 2005 | 8.754 | 8.754 | 8.457 | 8.513 | 24,163 | +0.03(+0.30%) |
Jan 13, 2005 | 8.831 | 8.831 | 8.457 | 8.487 | 33,272 | -0.08(-0.96%) |
Jan 12, 2005 | 8.544 | 8.636 | 8.503 | 8.569 | 38,556 | +0.03(+0.30%) |
Jan 11, 2005 | 8.539 | 8.692 | 8.508 | 8.544 | 39,918 | -0.04(-0.48%) |
Jan 10, 2005 | 8.692 | 8.928 | 8.564 | 8.585 | 154,546 | -0.06(-0.65%) |
Jan 07, 2005 | 8.872 | 8.872 | 8.605 | 8.641 | 47,311 | -0.17(-1.98%) |
Jan 06, 2005 | 8.892 | 8.892 | 8.779 | 8.815 | 43,186 | +0.02(+0.23%) |
Jan 05, 2005 | 8.954 | 8.964 | 8.774 | 8.795 | 64,036 | -0.21(-2.33%) |
Jan 04, 2005 | 9.118 | 9.164 | 8.959 | 9.005 | 444,598 | +0.03(+0.29%) |
Jan 03, 2005 | 9.164 | 9.164 | 8.949 | 8.979 | 39,940 | -0.02(-0.17%) |
Dec 31, 2004 | 9.118 | 9.174 | 8.995 | 8.995 | 31,413 | -0.21(-2.28%) |
Dec 30, 2004 | 9.195 | 9.220 | 9.179 | 9.205 | 12,487 | +0.00(+0.00%) |
Dec 29, 2004 | 8.974 | 9.297 | 8.969 | 9.205 | 19,121 | -0.07(-0.72%) |
Dec 28, 2004 | 9.297 | 9.297 | 9.210 | 9.271 | 19,901 | +0.11(+1.17%) |
Dec 27, 2004 | 9.131 | 9.266 | 9.056 | 9.164 | 14,438 | -0.05(-0.56%) |
Dec 23, 2004 | 8.887 | 9.220 | 8.887 | 9.215 | 4,487 | +0.01(+0.06%) |
Dec 22, 2004 | 9.220 | 9.225 | 9.143 | 9.210 | 25,364 | +0.01(+0.11%) |
Dec 21, 2004 | 9.148 | 9.236 | 9.148 | 9.200 | 34,535 | +0.14(+1.58%) |
Dec 20, 2004 | 8.949 | 9.169 | 8.918 | 9.056 | 240,186 | +0.02(+0.17%) |
Dec 17, 2004 | 9.097 | 9.133 | 8.949 | 9.041 | 64,973 | -0.08(-0.90%) |
Dec 16, 2004 | 8.969 | 9.200 | 8.938 | 9.123 | 53,461 | -0.07(-0.73%) |
Dec 15, 2004 | 9.220 | 9.225 | 9.113 | 9.189 | 37,071 | +0.05(+0.56%) |
Dec 14, 2004 | 9.123 | 9.323 | 9.102 | 9.138 | 49,168 | -0.19(-2.03%) |
Dec 13, 2004 | 9.369 | 9.369 | 9.066 | 9.328 | 45,852 | +0.07(+0.78%) |
Dec 10, 2004 | 9.369 | 9.369 | 8.984 | 9.256 | 75,899 | +0.15(+1.69%) |
Dec 09, 2004 | 8.949 | 9.333 | 8.908 | 9.102 | 27,901 | +0.01(+0.11%) |
Dec 08, 2004 | 8.820 | 9.200 | 8.820 | 9.092 | 61,851 | +0.17(+1.90%) |
Dec 07, 2004 | 8.918 | 9.102 | 8.872 | 8.923 | 68,680 | -0.01(-0.06%) |
Dec 06, 2004 | 9.266 | 9.297 | 8.928 | 8.928 | 37,852 | -0.37(-4.02%) |
Dec 03, 2004 | 9.369 | 9.369 | 9.287 | 9.302 | 38,827 | -0.02(-0.22%) |
Dec 02, 2004 | 9.312 | 9.353 | 9.287 | 9.323 | 54,046 | +0.01(+0.11%) |
Dec 01, 2004 | 9.271 | 9.343 | 9.184 | 9.312 | 74,729 | +0.04(+0.39%) |
Nov 30, 2004 | 9.456 | 9.456 | 9.230 | 9.277 | 60,485 | +0.06(+0.67%) |
Nov 29, 2004 | 9.338 | 9.338 | 9.143 | 9.215 | 75,899 | -0.04(-0.39%) |
Nov 26, 2004 | 9.046 | 9.328 | 9.046 | 9.251 | 12,097 | +0.05(+0.56%) |
Nov 24, 2004 | 8.887 | 9.456 | 8.887 | 9.200 | 94,045 | +0.08(+0.84%) |
Nov 23, 2004 | 9.051 | 9.154 | 8.851 | 9.123 | 73,558 | +0.07(+0.79%) |
Nov 22, 2004 | 8.769 | 9.051 | 8.769 | 9.051 | 44,681 | +0.17(+1.96%) |
Nov 19, 2004 | 8.882 | 8.964 | 8.779 | 8.877 | 48,388 | -0.12(-1.31%) |
Nov 18, 2004 | 8.902 | 9.000 | 8.892 | 8.995 | 56,973 | +0.03(+0.29%) |
Nov 17, 2004 | 8.913 | 9.010 | 8.913 | 8.969 | 38,437 | +0.05(+0.57%) |
Nov 16, 2004 | 8.918 | 8.933 | 8.790 | 8.918 | 44,095 | +0.09(+1.05%) |
Nov 15, 2004 | 8.836 | 8.846 | 8.733 | 8.826 | 56,388 | +0.06(+0.70%) |
Nov 12, 2004 | 8.790 | 8.790 | 8.677 | 8.764 | 35,901 | +0.05(+0.53%) |
Nov 11, 2004 | 8.713 | 8.728 | 8.621 | 8.718 | 69,070 | -0.02(-0.18%) |
Nov 10, 2004 | 8.646 | 8.738 | 8.610 | 8.733 | 39,803 | +0.06(+0.65%) |
Nov 09, 2004 | 8.718 | 8.718 | 8.646 | 8.677 | 19,511 | +0.09(+1.07%) |
Nov 08, 2004 | 8.708 | 8.708 | 8.585 | 8.585 | 13,072 | -0.10(-1.18%) |
Nov 05, 2004 | 8.662 | 8.687 | 8.574 | 8.687 | 53,461 | +0.02(+0.18%) |
Nov 04, 2004 | 8.533 | 8.677 | 8.533 | 8.672 | 23,608 | +0.01(+0.12%) |
Nov 03, 2004 | 8.662 | 8.718 | 8.523 | 8.662 | 22,438 | +0.12(+1.44%) |
Nov 02, 2004 | 8.861 | 8.861 | 8.523 | 8.539 | 23,023 | -0.12(-1.36%) |