Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.970 | 9.007 | 8.933 | 8.954 | 1,054,847 | +0.02(+0.24%) |
Jan 28, 2005 | 8.911 | 8.975 | 8.874 | 8.933 | 568,587 | -0.11(-1.24%) |
Jan 27, 2005 | 9.018 | 9.044 | 8.954 | 9.044 | 599,413 | +0.12(+1.37%) |
Jan 26, 2005 | 8.906 | 8.933 | 8.848 | 8.922 | 873,275 | +0.14(+1.64%) |
Jan 25, 2005 | 8.805 | 8.826 | 8.736 | 8.778 | 363,520 | -0.01(-0.06%) |
Jan 24, 2005 | 8.805 | 8.805 | 8.672 | 8.784 | 252,246 | +0.05(+0.55%) |
Jan 21, 2005 | 8.699 | 8.773 | 8.672 | 8.736 | 172,737 | +0.13(+1.55%) |
Jan 20, 2005 | 8.581 | 8.656 | 8.581 | 8.603 | 857,674 | -0.03(-0.37%) |
Jan 19, 2005 | 8.672 | 8.720 | 8.603 | 8.635 | 985,112 | -0.04(-0.49%) |
Jan 18, 2005 | 8.619 | 8.677 | 8.576 | 8.677 | 1,364,985 | -0.10(-1.09%) |
Jan 14, 2005 | 8.693 | 8.778 | 8.683 | 8.773 | 2,640,689 | +0.07(+0.79%) |
Jan 13, 2005 | 8.816 | 8.816 | 8.704 | 8.704 | 952,219 | -0.14(-1.62%) |
Jan 12, 2005 | 8.757 | 8.853 | 8.714 | 8.848 | 1,162,173 | +0.15(+1.71%) |
Jan 11, 2005 | 8.725 | 8.741 | 8.661 | 8.699 | 815,570 | +0.01(+0.12%) |
Jan 10, 2005 | 8.714 | 8.757 | 8.683 | 8.688 | 468,967 | +0.04(+0.49%) |
Jan 07, 2005 | 8.762 | 8.762 | 8.592 | 8.645 | 485,319 | -0.01(-0.12%) |
Jan 06, 2005 | 8.672 | 8.672 | 8.581 | 8.656 | 264,839 | +0.02(+0.18%) |
Jan 05, 2005 | 8.619 | 8.683 | 8.619 | 8.640 | 2,164,579 | +0.03(+0.37%) |
Jan 04, 2005 | 8.821 | 8.826 | 8.576 | 8.608 | 1,752,377 | -0.16(-1.77%) |
Jan 03, 2005 | 8.842 | 8.863 | 8.762 | 8.763 | 845,456 | -0.13(-1.43%) |
Dec 31, 2004 | 8.863 | 8.906 | 8.816 | 8.890 | 1,268,748 | +0.06(+0.66%) |
Dec 30, 2004 | 8.842 | 8.858 | 8.794 | 8.832 | 698,657 | +0.07(+0.79%) |
Dec 29, 2004 | 8.805 | 8.805 | 8.720 | 8.762 | 1,667,229 | -0.15(-1.67%) |
Dec 28, 2004 | 8.885 | 8.938 | 8.869 | 8.911 | 701,289 | +0.06(+0.72%) |
Dec 27, 2004 | 8.805 | 8.885 | 8.778 | 8.848 | 1,147,512 | +0.16(+1.90%) |
Dec 23, 2004 | 8.736 | 8.736 | 8.651 | 8.683 | 1,668,733 | -0.30(-3.37%) |
Dec 22, 2004 | 8.986 | 8.996 | 8.922 | 8.986 | 606,555 | +0.07(+0.84%) |
Dec 21, 2004 | 8.954 | 8.954 | 8.863 | 8.911 | 1,000,337 | +0.09(+1.03%) |
Dec 20, 2004 | 8.869 | 8.885 | 8.810 | 8.821 | 571,218 | +0.00(+0.00%) |
Dec 17, 2004 | 8.778 | 8.832 | 8.688 | 8.821 | 534,002 | +0.12(+1.41%) |
Dec 16, 2004 | 8.762 | 8.762 | 8.683 | 8.699 | 343,408 | -0.07(-0.85%) |
Dec 15, 2004 | 8.683 | 8.810 | 8.683 | 8.773 | 428,743 | +0.10(+1.17%) |
Dec 14, 2004 | 8.693 | 8.699 | 8.619 | 8.672 | 426,487 | +0.05(+0.62%) |
Dec 13, 2004 | 8.480 | 8.645 | 8.480 | 8.619 | 936,430 | +0.14(+1.69%) |
Dec 10, 2004 | 8.454 | 8.486 | 8.406 | 8.475 | 229,878 | -0.03(-0.31%) |
Dec 09, 2004 | 8.406 | 8.512 | 8.385 | 8.502 | 1,125,521 | -0.01(-0.12%) |
Dec 08, 2004 | 8.486 | 8.550 | 8.427 | 8.512 | 1,171,760 | -0.29(-3.32%) |
Dec 07, 2004 | 8.858 | 8.879 | 8.757 | 8.805 | 1,054,847 | -0.08(-0.90%) |
Dec 06, 2004 | 8.927 | 8.927 | 8.869 | 8.885 | 461,072 | -0.10(-1.07%) |
Dec 03, 2004 | 8.911 | 8.980 | 8.869 | 8.980 | 354,121 | +0.07(+0.78%) |
Dec 02, 2004 | 8.949 | 8.980 | 8.869 | 8.911 | 497,349 | +0.05(+0.54%) |
Dec 01, 2004 | 8.800 | 8.874 | 8.778 | 8.863 | 511,822 | +0.02(+0.18%) |
Nov 30, 2004 | 8.906 | 8.943 | 8.810 | 8.848 | 1,162,361 | -0.18(-1.95%) |
Nov 29, 2004 | 9.028 | 9.055 | 8.980 | 9.023 | 1,731,325 | -0.02(-0.18%) |
Nov 26, 2004 | 9.023 | 9.044 | 9.007 | 9.039 | 402,052 | +0.09(+1.01%) |
Nov 24, 2004 | 8.954 | 8.959 | 8.906 | 8.949 | 522,724 | +0.07(+0.84%) |
Nov 23, 2004 | 8.885 | 8.890 | 8.816 | 8.874 | 376,489 | +0.13(+1.46%) |
Nov 22, 2004 | 8.730 | 8.757 | 8.645 | 8.746 | 455,621 | -0.04(-0.48%) |
Nov 19, 2004 | 8.794 | 8.863 | 8.762 | 8.789 | 538,513 | -0.01(-0.06%) |
Nov 18, 2004 | 8.805 | 8.821 | 8.741 | 8.794 | 557,497 | -0.03(-0.36%) |
Nov 17, 2004 | 8.778 | 8.863 | 8.752 | 8.826 | 458,065 | +0.15(+1.78%) |
Nov 16, 2004 | 8.672 | 8.699 | 8.645 | 8.672 | 407,503 | -0.04(-0.43%) |
Nov 15, 2004 | 8.730 | 8.736 | 8.699 | 8.709 | 585,504 | +0.03(+0.37%) |
Nov 12, 2004 | 8.603 | 8.677 | 8.603 | 8.677 | 399,045 | +0.07(+0.80%) |
Nov 11, 2004 | 8.539 | 8.624 | 8.518 | 8.608 | 341,904 | +0.11(+1.25%) |
Nov 10, 2004 | 8.459 | 8.507 | 8.422 | 8.502 | 235,141 | +0.07(+0.88%) |
Nov 09, 2004 | 8.427 | 8.448 | 8.385 | 8.427 | 234,013 | -0.03(-0.38%) |
Nov 08, 2004 | 8.459 | 8.491 | 8.411 | 8.459 | 317,093 | -0.08(-0.93%) |
Nov 05, 2004 | 8.512 | 8.544 | 8.486 | 8.539 | 589,263 | +0.04(+0.44%) |
Nov 04, 2004 | 8.454 | 8.539 | 8.406 | 8.502 | 562,948 | +0.05(+0.63%) |
Nov 03, 2004 | 8.385 | 8.448 | 8.379 | 8.448 | 378,932 | +0.20(+2.45%) |
Nov 02, 2004 | 8.289 | 8.289 | 8.236 | 8.246 | 357,693 | -0.04(-0.51%) |