Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.705 | 7.712 | 7.509 | 7.663 | 11,723,221 | +0.14(+1.86%) |
Jan 28, 2005 | 7.530 | 7.586 | 7.432 | 7.523 | 16,883,688 | -0.01(-0.09%) |
Jan 27, 2005 | 7.797 | 7.804 | 7.495 | 7.530 | 22,644,728 | -0.14(-1.83%) |
Jan 26, 2005 | 8.063 | 8.336 | 7.495 | 7.670 | 42,852,908 | -0.39(-4.87%) |
Jan 25, 2005 | 7.937 | 8.168 | 7.937 | 8.063 | 11,020,151 | +0.18(+2.31%) |
Jan 24, 2005 | 8.028 | 8.056 | 7.783 | 7.881 | 11,255,412 | -0.19(-2.34%) |
Jan 21, 2005 | 8.175 | 8.259 | 8.070 | 8.070 | 11,368,331 | -0.10(-1.20%) |
Jan 20, 2005 | 8.336 | 8.343 | 8.126 | 8.168 | 9,814,010 | -0.19(-2.26%) |
Jan 19, 2005 | 8.686 | 8.686 | 8.336 | 8.357 | 10,656,124 | -0.21(-2.45%) |
Jan 18, 2005 | 8.266 | 8.574 | 8.182 | 8.567 | 18,751,502 | +0.32(+3.91%) |
Jan 14, 2005 | 8.343 | 8.399 | 8.203 | 8.245 | 12,227,719 | -0.07(-0.84%) |
Jan 13, 2005 | 8.280 | 8.378 | 8.266 | 8.315 | 15,680,546 | +0.04(+0.51%) |
Jan 12, 2005 | 8.168 | 8.301 | 8.098 | 8.273 | 12,256,699 | +0.04(+0.43%) |
Jan 11, 2005 | 8.196 | 8.273 | 8.098 | 8.238 | 16,183,759 | -0.09(-1.09%) |
Jan 10, 2005 | 8.322 | 8.350 | 8.259 | 8.329 | 9,576,750 | +0.01(+0.08%) |
Jan 07, 2005 | 8.329 | 8.357 | 8.238 | 8.322 | 12,609,590 | +0.10(+1.19%) |
Jan 06, 2005 | 8.231 | 8.273 | 8.161 | 8.224 | 14,625,297 | +0.24(+2.98%) |
Jan 05, 2005 | 8.084 | 8.147 | 7.902 | 7.986 | 10,683,105 | -0.09(-1.13%) |
Jan 04, 2005 | 8.238 | 8.308 | 8.077 | 8.077 | 10,456,267 | -0.13(-1.54%) |
Jan 03, 2005 | 8.294 | 8.399 | 8.189 | 8.203 | 8,846,556 | -0.04(-0.51%) |
Dec 31, 2004 | 8.266 | 8.329 | 8.217 | 8.245 | 4,611,430 | +0.01(+0.09%) |
Dec 30, 2004 | 8.105 | 8.259 | 8.105 | 8.238 | 5,313,073 | +0.11(+1.38%) |
Dec 29, 2004 | 8.189 | 8.217 | 8.112 | 8.126 | 9,364,473 | -0.07(-0.85%) |
Dec 28, 2004 | 8.280 | 8.322 | 8.175 | 8.196 | 8,634,707 | -0.12(-1.43%) |
Dec 27, 2004 | 8.245 | 8.371 | 8.210 | 8.315 | 7,621,428 | +0.04(+0.51%) |
Dec 23, 2004 | 8.294 | 8.322 | 8.182 | 8.273 | 5,491,802 | -0.05(-0.59%) |
Dec 22, 2004 | 8.322 | 8.343 | 8.196 | 8.322 | 10,196,452 | +0.06(+0.68%) |
Dec 21, 2004 | 8.140 | 8.301 | 8.084 | 8.266 | 11,209,730 | +0.13(+1.55%) |
Dec 20, 2004 | 8.091 | 8.231 | 8.077 | 8.140 | 7,626,425 | +0.06(+0.78%) |
Dec 17, 2004 | 8.126 | 8.231 | 8.056 | 8.077 | 12,833,002 | -0.06(-0.77%) |
Dec 16, 2004 | 8.035 | 8.315 | 8.021 | 8.140 | 17,706,960 | +0.06(+0.69%) |
Dec 15, 2004 | 8.035 | 8.112 | 7.924 | 8.084 | 13,375,901 | +0.12(+1.50%) |
Dec 14, 2004 | 7.811 | 7.965 | 7.741 | 7.965 | 19,204,178 | +0.20(+2.52%) |
Dec 13, 2004 | 7.881 | 7.951 | 7.748 | 7.769 | 8,804,158 | -0.10(-1.25%) |
Dec 10, 2004 | 7.965 | 7.965 | 7.804 | 7.867 | 9,377,464 | +0.07(+0.90%) |
Dec 09, 2004 | 7.818 | 7.972 | 7.719 | 7.797 | 15,009,881 | -0.01(-0.18%) |
Dec 08, 2004 | 8.021 | 8.035 | 7.776 | 7.811 | 15,942,074 | -0.20(-2.53%) |
Dec 07, 2004 | 8.210 | 8.301 | 8.014 | 8.014 | 13,084,395 | -0.17(-2.05%) |
Dec 06, 2004 | 8.266 | 8.301 | 8.168 | 8.182 | 15,896,106 | -0.15(-1.77%) |
Dec 03, 2004 | 8.399 | 8.406 | 8.259 | 8.329 | 18,798,754 | +0.06(+0.76%) |
Dec 02, 2004 | 8.819 | 8.819 | 8.140 | 8.266 | 50,679,332 | -0.73(-8.10%) |
Dec 01, 2004 | 8.819 | 9.001 | 8.791 | 8.994 | 7,833,135 | +0.18(+2.07%) |
Nov 30, 2004 | 8.812 | 8.889 | 8.756 | 8.812 | 6,997,587 | -0.06(-0.63%) |
Nov 29, 2004 | 8.826 | 8.882 | 8.756 | 8.868 | 8,394,450 | +0.11(+1.28%) |
Nov 26, 2004 | 8.896 | 8.896 | 8.728 | 8.756 | 4,887,661 | -0.14(-1.57%) |
Nov 24, 2004 | 8.756 | 8.910 | 8.756 | 8.896 | 5,064,678 | +0.13(+1.44%) |
Nov 23, 2004 | 8.672 | 8.924 | 8.672 | 8.770 | 5,991,304 | -0.03(-0.32%) |
Nov 22, 2004 | 8.623 | 8.812 | 8.546 | 8.798 | 8,304,371 | +0.07(+0.80%) |
Nov 19, 2004 | 9.001 | 9.001 | 8.714 | 8.728 | 7,771,464 | -0.27(-3.04%) |
Nov 18, 2004 | 8.896 | 9.078 | 8.875 | 9.001 | 10,250,699 | +0.11(+1.18%) |
Nov 17, 2004 | 8.721 | 9.036 | 8.672 | 8.896 | 18,682,694 | +0.29(+3.34%) |
Nov 16, 2004 | 8.546 | 8.630 | 8.455 | 8.609 | 8,566,042 | +0.05(+0.57%) |
Nov 15, 2004 | 8.560 | 8.637 | 8.490 | 8.560 | 7,009,721 | -0.01(-0.16%) |
Nov 12, 2004 | 8.546 | 8.616 | 8.497 | 8.574 | 10,110,227 | +0.15(+1.83%) |
Nov 11, 2004 | 8.231 | 8.462 | 8.203 | 8.420 | 10,970,615 | +0.20(+2.47%) |
Nov 10, 2004 | 8.371 | 8.378 | 8.189 | 8.217 | 11,183,035 | -0.08(-1.01%) |
Nov 09, 2004 | 8.483 | 8.525 | 8.273 | 8.301 | 15,260,131 | -0.22(-2.63%) |
Nov 08, 2004 | 8.546 | 8.721 | 8.483 | 8.525 | 9,399,734 | -0.15(-1.70%) |
Nov 05, 2004 | 8.539 | 8.721 | 8.532 | 8.672 | 9,854,267 | +0.13(+1.56%) |
Nov 04, 2004 | 8.350 | 8.544 | 8.231 | 8.539 | 10,306,802 | +0.07(+0.83%) |
Nov 03, 2004 | 8.483 | 8.588 | 8.343 | 8.469 | 20,315,672 | +0.24(+2.89%) |
Nov 02, 2004 | 8.231 | 8.518 | 8.175 | 8.231 | 23,776,636 | +0.06(+0.69%) |