Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.872 | 9.630 | 8.867 | 9.393 | 15,163,238 | +0.21(+2.30%) |
Jan 28, 2005 | 9.140 | 9.257 | 9.071 | 9.182 | 10,186,157 | +0.09(+1.01%) |
Jan 27, 2005 | 8.898 | 9.142 | 8.809 | 9.090 | 16,086,127 | +0.23(+2.64%) |
Jan 26, 2005 | 8.934 | 9.045 | 8.633 | 8.856 | 11,466,302 | -0.03(-0.38%) |
Jan 25, 2005 | 8.764 | 9.061 | 8.764 | 8.889 | 11,219,959 | +0.32(+3.77%) |
Jan 24, 2005 | 8.697 | 8.804 | 8.558 | 8.566 | 4,560,930 | -0.07(-0.76%) |
Jan 21, 2005 | 8.538 | 8.824 | 8.538 | 8.632 | 6,132,860 | +0.14(+1.61%) |
Jan 20, 2005 | 8.622 | 8.622 | 8.453 | 8.494 | 4,997,411 | -0.13(-1.51%) |
Jan 19, 2005 | 8.672 | 8.744 | 8.588 | 8.625 | 4,556,146 | -0.06(-0.69%) |
Jan 18, 2005 | 8.596 | 8.829 | 8.515 | 8.685 | 5,982,782 | -0.06(-0.71%) |
Jan 14, 2005 | 8.697 | 8.814 | 8.632 | 8.747 | 9,089,871 | +0.32(+3.75%) |
Jan 13, 2005 | 8.245 | 8.546 | 8.160 | 8.431 | 12,218,485 | +0.20(+2.40%) |
Jan 12, 2005 | 8.130 | 8.234 | 7.896 | 8.234 | 10,718,305 | +0.15(+1.80%) |
Jan 11, 2005 | 8.349 | 8.349 | 7.869 | 8.088 | 10,856,424 | -0.26(-3.12%) |
Jan 10, 2005 | 8.329 | 8.456 | 8.279 | 8.349 | 5,862,600 | +0.10(+1.20%) |
Jan 07, 2005 | 8.371 | 8.454 | 8.128 | 8.250 | 7,489,240 | +0.02(+0.26%) |
Jan 06, 2005 | 8.309 | 8.312 | 8.036 | 8.229 | 11,257,030 | -0.08(-0.97%) |
Jan 05, 2005 | 8.504 | 8.622 | 8.254 | 8.309 | 5,899,074 | -0.07(-0.88%) |
Jan 04, 2005 | 8.439 | 8.660 | 8.322 | 8.382 | 9,241,444 | -0.06(-0.65%) |
Jan 03, 2005 | 8.780 | 8.814 | 8.431 | 8.438 | 9,183,745 | -0.32(-3.61%) |
Dec 31, 2004 | 8.595 | 8.891 | 8.593 | 8.754 | 8,305,699 | +0.16(+1.87%) |
Dec 30, 2004 | 9.015 | 9.090 | 8.479 | 8.593 | 16,561,473 | -0.58(-6.36%) |
Dec 29, 2004 | 9.190 | 9.247 | 9.073 | 9.177 | 2,680,772 | -0.04(-0.38%) |
Dec 28, 2004 | 9.040 | 9.220 | 9.031 | 9.212 | 2,403,935 | +0.19(+2.09%) |
Dec 27, 2004 | 9.081 | 9.277 | 8.986 | 9.023 | 3,833,859 | +0.02(+0.19%) |
Dec 23, 2004 | 9.031 | 9.073 | 8.966 | 9.006 | 2,218,281 | -0.02(-0.22%) |
Dec 22, 2004 | 9.232 | 9.240 | 8.931 | 9.026 | 3,643,721 | -0.12(-1.26%) |
Dec 21, 2004 | 8.881 | 9.264 | 8.814 | 9.142 | 7,004,328 | +0.35(+4.02%) |
Dec 20, 2004 | 8.911 | 8.986 | 8.729 | 8.789 | 5,739,728 | -0.05(-0.51%) |
Dec 17, 2004 | 8.714 | 8.906 | 8.712 | 8.834 | 4,680,813 | +0.01(+0.13%) |
Dec 16, 2004 | 8.948 | 9.001 | 8.730 | 8.822 | 5,612,072 | -0.13(-1.40%) |
Dec 15, 2004 | 8.642 | 8.963 | 8.593 | 8.948 | 6,150,200 | +0.31(+3.56%) |
Dec 14, 2004 | 8.755 | 8.755 | 8.561 | 8.640 | 6,715,832 | -0.06(-0.63%) |
Dec 13, 2004 | 8.530 | 8.762 | 8.493 | 8.695 | 8,198,971 | +0.33(+4.00%) |
Dec 10, 2004 | 8.454 | 8.461 | 8.287 | 8.361 | 5,122,077 | +0.07(+0.89%) |
Dec 09, 2004 | 8.132 | 8.334 | 8.026 | 8.287 | 7,181,611 | +0.16(+1.91%) |
Dec 08, 2004 | 8.111 | 8.148 | 7.919 | 8.132 | 11,354,790 | -0.12(-1.48%) |
Dec 07, 2004 | 8.498 | 8.498 | 8.249 | 8.254 | 6,547,517 | -0.24(-2.87%) |
Dec 06, 2004 | 8.610 | 8.610 | 8.397 | 8.498 | 7,949,041 | -0.17(-1.99%) |
Dec 03, 2004 | 8.433 | 8.709 | 8.369 | 8.670 | 9,851,023 | +0.25(+3.00%) |
Dec 02, 2004 | 8.722 | 8.729 | 8.172 | 8.418 | 10,507,837 | -0.33(-3.75%) |
Dec 01, 2004 | 8.889 | 8.889 | 8.672 | 8.745 | 5,696,977 | -0.10(-1.15%) |
Nov 30, 2004 | 8.964 | 9.010 | 8.804 | 8.847 | 5,953,484 | -0.10(-1.07%) |
Nov 29, 2004 | 9.148 | 9.162 | 8.764 | 8.943 | 7,191,477 | -0.10(-1.07%) |
Nov 26, 2004 | 8.839 | 9.098 | 8.839 | 9.040 | 4,857,797 | +0.49(+5.67%) |
Nov 24, 2004 | 8.590 | 8.622 | 8.530 | 8.555 | 3,794,098 | +0.10(+1.17%) |
Nov 23, 2004 | 8.598 | 8.655 | 8.402 | 8.456 | 6,625,247 | -0.14(-1.65%) |
Nov 22, 2004 | 8.275 | 8.627 | 8.239 | 8.598 | 8,116,757 | +0.32(+3.92%) |
Nov 19, 2004 | 8.329 | 8.367 | 8.157 | 8.274 | 9,377,470 | +0.02(+0.20%) |
Nov 18, 2004 | 8.412 | 8.593 | 8.229 | 8.257 | 9,320,668 | -0.33(-3.89%) |
Nov 17, 2004 | 8.563 | 8.755 | 8.548 | 8.591 | 7,119,427 | +0.12(+1.40%) |
Nov 16, 2004 | 8.632 | 8.632 | 8.449 | 8.473 | 4,973,793 | -0.16(-1.84%) |
Nov 15, 2004 | 8.593 | 8.663 | 8.498 | 8.632 | 6,152,292 | +0.04(+0.47%) |
Nov 12, 2004 | 8.269 | 8.628 | 8.198 | 8.591 | 7,319,132 | +0.32(+3.90%) |
Nov 11, 2004 | 8.346 | 8.347 | 8.118 | 8.269 | 5,359,750 | -0.08(-0.96%) |
Nov 10, 2004 | 8.162 | 8.359 | 8.150 | 8.349 | 8,211,527 | +0.19(+2.30%) |
Nov 09, 2004 | 8.070 | 8.235 | 7.988 | 8.162 | 5,557,661 | +0.14(+1.75%) |
Nov 08, 2004 | 8.145 | 8.195 | 7.919 | 8.021 | 7,570,557 | +0.10(+1.29%) |
Nov 05, 2004 | 7.827 | 8.060 | 7.784 | 7.919 | 6,719,120 | -0.12(-1.54%) |
Nov 04, 2004 | 7.822 | 8.061 | 7.820 | 8.043 | 10,262,092 | +0.26(+3.37%) |
Nov 03, 2004 | 8.091 | 8.190 | 7.643 | 7.780 | 12,448,086 | +0.26(+3.49%) |
Nov 02, 2004 | 7.544 | 7.641 | 7.396 | 7.518 | 13,836,754 | +0.35(+4.83%) |