Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.695 | 8.695 | 8.577 | 8.603 | 2,272,969 | +0.00(+0.00%) |
Jan 28, 2005 | 8.656 | 8.656 | 8.491 | 8.603 | 3,097,725 | -0.03(-0.38%) |
Jan 27, 2005 | 8.702 | 8.728 | 8.603 | 8.636 | 3,556,596 | -0.06(-0.68%) |
Jan 26, 2005 | 8.735 | 8.748 | 8.669 | 8.695 | 4,916,980 | +0.03(+0.30%) |
Jan 25, 2005 | 8.675 | 8.702 | 8.642 | 8.669 | 7,764,108 | -0.01(-0.08%) |
Jan 24, 2005 | 8.642 | 8.702 | 8.590 | 8.675 | 4,300,651 | +0.01(+0.08%) |
Jan 21, 2005 | 8.735 | 8.768 | 8.590 | 8.669 | 4,776,968 | -0.06(-0.68%) |
Jan 20, 2005 | 8.787 | 8.860 | 8.715 | 8.728 | 6,482,150 | -0.05(-0.60%) |
Jan 19, 2005 | 8.722 | 8.827 | 8.682 | 8.781 | 2,927,525 | +0.03(+0.38%) |
Jan 18, 2005 | 8.504 | 8.761 | 8.451 | 8.748 | 4,005,456 | +0.28(+3.27%) |
Jan 14, 2005 | 8.471 | 8.537 | 8.385 | 8.471 | 2,739,881 | -0.03(-0.39%) |
Jan 13, 2005 | 8.577 | 8.629 | 8.478 | 8.504 | 1,815,463 | -0.07(-0.77%) |
Jan 12, 2005 | 8.596 | 8.596 | 8.451 | 8.570 | 3,919,446 | +0.01(+0.08%) |
Jan 11, 2005 | 8.669 | 8.702 | 8.544 | 8.563 | 3,621,673 | -0.13(-1.52%) |
Jan 10, 2005 | 8.695 | 8.807 | 8.642 | 8.695 | 2,383,402 | +0.02(+0.23%) |
Jan 07, 2005 | 8.722 | 8.722 | 8.642 | 8.675 | 3,952,819 | -0.05(-0.53%) |
Jan 06, 2005 | 8.735 | 8.801 | 8.662 | 8.722 | 4,371,947 | +0.03(+0.30%) |
Jan 05, 2005 | 8.702 | 8.748 | 8.669 | 8.695 | 3,098,483 | -0.01(-0.15%) |
Jan 04, 2005 | 8.867 | 8.873 | 8.682 | 8.708 | 3,160,677 | -0.16(-1.78%) |
Jan 03, 2005 | 8.834 | 8.919 | 8.807 | 8.867 | 2,863,359 | +0.03(+0.37%) |
Dec 31, 2004 | 8.814 | 8.886 | 8.755 | 8.834 | 1,229,927 | -0.01(-0.15%) |
Dec 30, 2004 | 8.735 | 8.893 | 8.702 | 8.847 | 1,915,884 | +0.09(+1.05%) |
Dec 29, 2004 | 8.768 | 8.827 | 8.728 | 8.755 | 2,004,927 | +0.02(+0.23%) |
Dec 28, 2004 | 8.728 | 8.761 | 8.656 | 8.735 | 2,034,356 | -0.01(-0.15%) |
Dec 27, 2004 | 8.768 | 8.807 | 8.675 | 8.748 | 1,827,447 | -0.05(-0.52%) |
Dec 23, 2004 | 8.794 | 8.834 | 8.722 | 8.794 | 1,975,499 | +0.01(+0.07%) |
Dec 22, 2004 | 8.900 | 8.900 | 8.761 | 8.787 | 3,953,274 | -0.11(-1.26%) |
Dec 21, 2004 | 8.873 | 8.906 | 8.827 | 8.900 | 3,429,478 | +0.07(+0.75%) |
Dec 20, 2004 | 8.880 | 8.893 | 8.768 | 8.834 | 3,240,013 | +0.04(+0.45%) |
Dec 17, 2004 | 8.781 | 8.853 | 8.708 | 8.794 | 4,226,018 | +0.02(+0.23%) |
Dec 16, 2004 | 8.629 | 8.867 | 8.537 | 8.774 | 4,850,235 | +0.16(+1.91%) |
Dec 15, 2004 | 8.517 | 8.629 | 8.511 | 8.609 | 5,725,656 | +0.07(+0.85%) |
Dec 14, 2004 | 8.471 | 8.577 | 8.385 | 8.537 | 3,698,885 | +0.07(+0.78%) |
Dec 13, 2004 | 8.471 | 8.497 | 8.385 | 8.471 | 4,144,104 | +0.01(+0.08%) |
Dec 10, 2004 | 8.405 | 8.537 | 8.399 | 8.464 | 3,444,799 | -0.03(-0.31%) |
Dec 09, 2004 | 8.273 | 8.524 | 8.240 | 8.491 | 3,846,179 | +0.24(+2.96%) |
Dec 08, 2004 | 8.181 | 8.260 | 8.168 | 8.247 | 2,939,205 | +0.02(+0.24%) |
Dec 07, 2004 | 8.240 | 8.399 | 8.207 | 8.227 | 5,335,047 | -0.01(-0.16%) |
Dec 06, 2004 | 8.280 | 8.333 | 8.214 | 8.240 | 4,042,773 | -0.03(-0.32%) |
Dec 03, 2004 | 8.221 | 8.300 | 8.188 | 8.267 | 3,559,023 | +0.01(+0.16%) |
Dec 02, 2004 | 8.161 | 8.306 | 8.141 | 8.254 | 2,104,135 | +0.00(+0.00%) |
Dec 01, 2004 | 8.181 | 8.359 | 8.168 | 8.254 | 3,967,685 | +0.07(+0.89%) |
Nov 30, 2004 | 8.115 | 8.188 | 8.089 | 8.181 | 2,561,490 | +0.07(+0.81%) |
Nov 29, 2004 | 8.194 | 8.201 | 8.036 | 8.115 | 2,484,278 | -0.08(-0.97%) |
Nov 26, 2004 | 8.076 | 8.227 | 8.076 | 8.194 | 983,881 | +0.07(+0.89%) |
Nov 24, 2004 | 8.207 | 8.240 | 8.056 | 8.122 | 2,219,422 | +0.09(+1.15%) |
Nov 23, 2004 | 8.003 | 8.036 | 7.944 | 8.029 | 1,460,501 | +0.03(+0.33%) |
Nov 22, 2004 | 8.043 | 8.043 | 7.904 | 8.003 | 1,577,001 | -0.04(-0.49%) |
Nov 19, 2004 | 8.155 | 8.155 | 8.010 | 8.043 | 2,184,077 | -0.11(-1.37%) |
Nov 18, 2004 | 8.016 | 8.188 | 7.963 | 8.155 | 2,843,942 | +0.14(+1.73%) |
Nov 17, 2004 | 7.977 | 8.056 | 7.917 | 8.016 | 2,609,425 | +0.09(+1.16%) |
Nov 16, 2004 | 8.016 | 8.043 | 7.911 | 7.924 | 2,196,213 | -0.09(-1.15%) |
Nov 15, 2004 | 7.950 | 8.062 | 7.838 | 8.016 | 4,122,412 | +0.07(+0.83%) |
Nov 12, 2004 | 7.917 | 7.950 | 7.825 | 7.950 | 4,012,283 | -0.01(-0.17%) |
Nov 11, 2004 | 7.904 | 7.977 | 7.825 | 7.963 | 1,501,306 | +0.07(+0.83%) |
Nov 10, 2004 | 7.911 | 7.957 | 7.865 | 7.898 | 3,032,648 | +0.04(+0.50%) |
Nov 09, 2004 | 8.049 | 8.069 | 7.845 | 7.858 | 6,869,422 | -0.18(-2.30%) |
Nov 08, 2004 | 8.273 | 8.359 | 8.016 | 8.043 | 4,060,521 | -0.17(-2.09%) |
Nov 05, 2004 | 8.188 | 8.221 | 8.076 | 8.214 | 4,348,586 | +0.18(+2.30%) |
Nov 04, 2004 | 7.812 | 8.043 | 7.726 | 8.029 | 3,214,680 | +0.22(+2.78%) |
Nov 03, 2004 | 7.990 | 7.990 | 7.555 | 7.812 | 6,463,492 | -0.18(-2.23%) |
Nov 02, 2004 | 8.122 | 8.122 | 7.963 | 7.990 | 3,970,264 | -0.13(-1.62%) |