Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.700 | 8.700 | 8.581 | 8.608 | 2,271,678 | +0.00(+0.00%) |
Jan 28, 2005 | 8.661 | 8.661 | 8.496 | 8.608 | 3,095,965 | -0.03(-0.38%) |
Jan 27, 2005 | 8.707 | 8.733 | 8.608 | 8.641 | 3,554,575 | -0.06(-0.68%) |
Jan 26, 2005 | 8.740 | 8.753 | 8.674 | 8.700 | 4,914,186 | +0.03(+0.30%) |
Jan 25, 2005 | 8.680 | 8.707 | 8.647 | 8.674 | 7,759,697 | -0.01(-0.08%) |
Jan 24, 2005 | 8.647 | 8.707 | 8.595 | 8.680 | 4,298,208 | +0.01(+0.08%) |
Jan 21, 2005 | 8.740 | 8.773 | 8.595 | 8.674 | 4,774,253 | -0.06(-0.68%) |
Jan 20, 2005 | 8.792 | 8.865 | 8.720 | 8.733 | 6,478,467 | -0.05(-0.60%) |
Jan 19, 2005 | 8.727 | 8.832 | 8.687 | 8.786 | 2,925,862 | +0.03(+0.38%) |
Jan 18, 2005 | 8.509 | 8.766 | 8.456 | 8.753 | 4,003,180 | +0.28(+3.27%) |
Jan 14, 2005 | 8.476 | 8.542 | 8.390 | 8.476 | 2,738,324 | -0.03(-0.39%) |
Jan 13, 2005 | 8.581 | 8.634 | 8.482 | 8.509 | 1,814,431 | -0.07(-0.77%) |
Jan 12, 2005 | 8.601 | 8.601 | 8.456 | 8.575 | 3,917,219 | +0.01(+0.08%) |
Jan 11, 2005 | 8.674 | 8.707 | 8.548 | 8.568 | 3,619,615 | -0.13(-1.52%) |
Jan 10, 2005 | 8.700 | 8.812 | 8.647 | 8.700 | 2,382,048 | +0.02(+0.23%) |
Jan 07, 2005 | 8.727 | 8.727 | 8.647 | 8.680 | 3,950,573 | -0.05(-0.53%) |
Jan 06, 2005 | 8.740 | 8.806 | 8.667 | 8.727 | 4,369,463 | +0.03(+0.30%) |
Jan 05, 2005 | 8.707 | 8.753 | 8.674 | 8.700 | 3,096,723 | -0.01(-0.15%) |
Jan 04, 2005 | 8.872 | 8.878 | 8.687 | 8.713 | 3,158,881 | -0.16(-1.78%) |
Jan 03, 2005 | 8.839 | 8.924 | 8.812 | 8.872 | 2,861,732 | +0.03(+0.37%) |
Dec 31, 2004 | 8.819 | 8.891 | 8.759 | 8.839 | 1,229,228 | -0.01(-0.15%) |
Dec 30, 2004 | 8.740 | 8.898 | 8.707 | 8.852 | 1,914,795 | +0.09(+1.05%) |
Dec 29, 2004 | 8.773 | 8.832 | 8.733 | 8.759 | 2,003,788 | +0.02(+0.23%) |
Dec 28, 2004 | 8.733 | 8.766 | 8.661 | 8.740 | 2,033,200 | -0.01(-0.15%) |
Dec 27, 2004 | 8.773 | 8.812 | 8.680 | 8.753 | 1,826,408 | -0.05(-0.52%) |
Dec 23, 2004 | 8.799 | 8.839 | 8.727 | 8.799 | 1,974,376 | +0.01(+0.08%) |
Dec 22, 2004 | 8.905 | 8.905 | 8.766 | 8.792 | 3,951,028 | -0.11(-1.26%) |
Dec 21, 2004 | 8.878 | 8.911 | 8.832 | 8.905 | 3,427,529 | +0.07(+0.75%) |
Dec 20, 2004 | 8.885 | 8.898 | 8.773 | 8.839 | 3,238,172 | +0.04(+0.45%) |
Dec 17, 2004 | 8.786 | 8.858 | 8.713 | 8.799 | 4,223,617 | +0.02(+0.23%) |
Dec 16, 2004 | 8.634 | 8.872 | 8.542 | 8.779 | 4,847,479 | +0.16(+1.91%) |
Dec 15, 2004 | 8.522 | 8.634 | 8.515 | 8.614 | 5,722,403 | +0.07(+0.85%) |
Dec 14, 2004 | 8.476 | 8.581 | 8.390 | 8.542 | 3,696,783 | +0.07(+0.78%) |
Dec 13, 2004 | 8.476 | 8.502 | 8.390 | 8.476 | 4,141,749 | +0.01(+0.08%) |
Dec 10, 2004 | 8.410 | 8.542 | 8.403 | 8.469 | 3,442,841 | -0.03(-0.31%) |
Dec 09, 2004 | 8.278 | 8.529 | 8.245 | 8.496 | 3,843,993 | +0.24(+2.96%) |
Dec 08, 2004 | 8.186 | 8.265 | 8.172 | 8.252 | 2,937,535 | +0.02(+0.24%) |
Dec 07, 2004 | 8.245 | 8.403 | 8.212 | 8.232 | 5,332,015 | -0.01(-0.16%) |
Dec 06, 2004 | 8.285 | 8.337 | 8.219 | 8.245 | 4,040,476 | -0.03(-0.32%) |
Dec 03, 2004 | 8.225 | 8.304 | 8.192 | 8.271 | 3,557,001 | +0.01(+0.16%) |
Dec 02, 2004 | 8.166 | 8.311 | 8.146 | 8.258 | 2,102,939 | +0.00(+0.00%) |
Dec 01, 2004 | 8.186 | 8.364 | 8.172 | 8.258 | 3,965,430 | +0.07(+0.89%) |
Nov 30, 2004 | 8.120 | 8.192 | 8.093 | 8.186 | 2,560,034 | +0.07(+0.81%) |
Nov 29, 2004 | 8.199 | 8.205 | 8.041 | 8.120 | 2,482,866 | -0.08(-0.97%) |
Nov 26, 2004 | 8.080 | 8.232 | 8.080 | 8.199 | 983,322 | +0.07(+0.89%) |
Nov 24, 2004 | 8.212 | 8.245 | 8.060 | 8.126 | 2,218,160 | +0.09(+1.15%) |
Nov 23, 2004 | 8.008 | 8.041 | 7.948 | 8.034 | 1,459,671 | +0.03(+0.33%) |
Nov 22, 2004 | 8.047 | 8.047 | 7.909 | 8.008 | 1,576,105 | -0.04(-0.49%) |
Nov 19, 2004 | 8.159 | 8.159 | 8.014 | 8.047 | 2,182,836 | -0.11(-1.37%) |
Nov 18, 2004 | 8.021 | 8.192 | 7.968 | 8.159 | 2,842,326 | +0.14(+1.73%) |
Nov 17, 2004 | 7.981 | 8.060 | 7.922 | 8.021 | 2,607,942 | +0.09(+1.16%) |
Nov 16, 2004 | 8.021 | 8.047 | 7.915 | 7.928 | 2,194,965 | -0.09(-1.15%) |
Nov 15, 2004 | 7.955 | 8.067 | 7.843 | 8.021 | 4,120,069 | +0.07(+0.83%) |
Nov 12, 2004 | 7.922 | 7.955 | 7.829 | 7.955 | 4,010,003 | -0.01(-0.17%) |
Nov 11, 2004 | 7.909 | 7.981 | 7.829 | 7.968 | 1,500,453 | +0.07(+0.83%) |
Nov 10, 2004 | 7.915 | 7.961 | 7.869 | 7.902 | 3,030,925 | +0.04(+0.50%) |
Nov 09, 2004 | 8.054 | 8.074 | 7.849 | 7.862 | 6,865,519 | -0.18(-2.30%) |
Nov 08, 2004 | 8.278 | 8.364 | 8.021 | 8.047 | 4,058,214 | -0.17(-2.09%) |
Nov 05, 2004 | 8.192 | 8.225 | 8.080 | 8.219 | 4,346,115 | +0.18(+2.30%) |
Nov 04, 2004 | 7.816 | 8.047 | 7.731 | 8.034 | 3,212,853 | +0.22(+2.78%) |
Nov 03, 2004 | 7.994 | 7.994 | 7.559 | 7.816 | 6,459,819 | -0.18(-2.23%) |
Nov 02, 2004 | 8.126 | 8.126 | 7.968 | 7.994 | 3,968,008 | -0.13(-1.62%) |