Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.965 | 9.003 | 8.928 | 8.950 | 1,055,363 | +0.02(+0.24%) |
Jan 28, 2005 | 8.907 | 8.971 | 8.870 | 8.928 | 568,865 | -0.11(-1.24%) |
Jan 27, 2005 | 9.013 | 9.040 | 8.950 | 9.040 | 599,706 | +0.12(+1.37%) |
Jan 26, 2005 | 8.902 | 8.928 | 8.843 | 8.918 | 873,702 | +0.14(+1.64%) |
Jan 25, 2005 | 8.801 | 8.822 | 8.732 | 8.774 | 363,697 | -0.01(-0.06%) |
Jan 24, 2005 | 8.801 | 8.801 | 8.668 | 8.779 | 252,369 | +0.05(+0.55%) |
Jan 21, 2005 | 8.694 | 8.769 | 8.668 | 8.732 | 172,822 | +0.13(+1.55%) |
Jan 20, 2005 | 8.577 | 8.652 | 8.577 | 8.599 | 858,094 | -0.03(-0.37%) |
Jan 19, 2005 | 8.668 | 8.716 | 8.599 | 8.630 | 985,595 | -0.04(-0.49%) |
Jan 18, 2005 | 8.615 | 8.673 | 8.572 | 8.673 | 1,365,653 | -0.10(-1.09%) |
Jan 14, 2005 | 8.689 | 8.774 | 8.678 | 8.769 | 2,641,981 | +0.07(+0.79%) |
Jan 13, 2005 | 8.811 | 8.811 | 8.700 | 8.700 | 952,685 | -0.14(-1.62%) |
Jan 12, 2005 | 8.753 | 8.848 | 8.710 | 8.843 | 1,162,742 | +0.15(+1.71%) |
Jan 11, 2005 | 8.721 | 8.737 | 8.657 | 8.694 | 815,969 | +0.01(+0.12%) |
Jan 10, 2005 | 8.710 | 8.753 | 8.678 | 8.684 | 469,196 | +0.04(+0.49%) |
Jan 07, 2005 | 8.758 | 8.758 | 8.588 | 8.641 | 485,557 | -0.01(-0.12%) |
Jan 06, 2005 | 8.668 | 8.668 | 8.577 | 8.652 | 264,969 | +0.02(+0.18%) |
Jan 05, 2005 | 8.615 | 8.678 | 8.615 | 8.636 | 2,165,639 | +0.03(+0.37%) |
Jan 04, 2005 | 8.817 | 8.822 | 8.572 | 8.604 | 1,753,234 | -0.15(-1.77%) |
Jan 03, 2005 | 8.838 | 8.859 | 8.758 | 8.759 | 845,870 | -0.13(-1.43%) |
Dec 31, 2004 | 8.859 | 8.902 | 8.811 | 8.886 | 1,269,369 | +0.06(+0.66%) |
Dec 30, 2004 | 8.838 | 8.854 | 8.790 | 8.827 | 698,999 | +0.07(+0.79%) |
Dec 29, 2004 | 8.801 | 8.801 | 8.716 | 8.758 | 1,668,046 | -0.15(-1.67%) |
Dec 28, 2004 | 8.880 | 8.934 | 8.864 | 8.907 | 701,632 | +0.06(+0.72%) |
Dec 27, 2004 | 8.801 | 8.880 | 8.774 | 8.843 | 1,148,074 | +0.16(+1.90%) |
Dec 23, 2004 | 8.732 | 8.732 | 8.646 | 8.678 | 1,669,550 | -0.30(-3.37%) |
Dec 22, 2004 | 8.981 | 8.992 | 8.918 | 8.981 | 606,852 | +0.07(+0.84%) |
Dec 21, 2004 | 8.950 | 8.950 | 8.859 | 8.907 | 1,000,827 | +0.09(+1.03%) |
Dec 20, 2004 | 8.864 | 8.880 | 8.806 | 8.817 | 571,498 | +0.00(+0.00%) |
Dec 17, 2004 | 8.774 | 8.827 | 8.684 | 8.817 | 534,263 | +0.12(+1.41%) |
Dec 16, 2004 | 8.758 | 8.758 | 8.678 | 8.694 | 343,576 | -0.07(-0.85%) |
Dec 15, 2004 | 8.678 | 8.806 | 8.678 | 8.769 | 428,952 | +0.10(+1.17%) |
Dec 14, 2004 | 8.689 | 8.694 | 8.615 | 8.668 | 426,696 | +0.05(+0.62%) |
Dec 13, 2004 | 8.476 | 8.641 | 8.476 | 8.615 | 936,888 | +0.14(+1.69%) |
Dec 10, 2004 | 8.450 | 8.482 | 8.402 | 8.471 | 229,991 | -0.03(-0.31%) |
Dec 09, 2004 | 8.402 | 8.508 | 8.381 | 8.498 | 1,126,072 | -0.01(-0.13%) |
Dec 08, 2004 | 8.482 | 8.545 | 8.423 | 8.508 | 1,172,333 | -0.29(-3.32%) |
Dec 07, 2004 | 8.854 | 8.875 | 8.753 | 8.801 | 1,055,363 | -0.08(-0.90%) |
Dec 06, 2004 | 8.923 | 8.923 | 8.864 | 8.880 | 461,298 | -0.10(-1.07%) |
Dec 03, 2004 | 8.907 | 8.976 | 8.864 | 8.976 | 354,295 | +0.07(+0.78%) |
Dec 02, 2004 | 8.944 | 8.976 | 8.864 | 8.907 | 497,592 | +0.05(+0.54%) |
Dec 01, 2004 | 8.795 | 8.870 | 8.774 | 8.859 | 512,073 | +0.02(+0.18%) |
Nov 30, 2004 | 8.902 | 8.939 | 8.806 | 8.843 | 1,162,930 | -0.18(-1.95%) |
Nov 29, 2004 | 9.024 | 9.051 | 8.976 | 9.019 | 1,732,172 | -0.02(-0.18%) |
Nov 26, 2004 | 9.019 | 9.040 | 9.003 | 9.035 | 402,249 | +0.09(+1.01%) |
Nov 24, 2004 | 8.950 | 8.955 | 8.902 | 8.944 | 522,980 | +0.07(+0.84%) |
Nov 23, 2004 | 8.880 | 8.886 | 8.811 | 8.870 | 376,673 | +0.13(+1.46%) |
Nov 22, 2004 | 8.726 | 8.753 | 8.641 | 8.742 | 455,844 | -0.04(-0.48%) |
Nov 19, 2004 | 8.790 | 8.859 | 8.758 | 8.785 | 538,777 | -0.01(-0.06%) |
Nov 18, 2004 | 8.801 | 8.817 | 8.737 | 8.790 | 557,770 | -0.03(-0.36%) |
Nov 17, 2004 | 8.774 | 8.859 | 8.747 | 8.822 | 458,289 | +0.15(+1.78%) |
Nov 16, 2004 | 8.668 | 8.694 | 8.641 | 8.668 | 407,702 | -0.04(-0.43%) |
Nov 15, 2004 | 8.726 | 8.732 | 8.694 | 8.705 | 585,790 | +0.03(+0.37%) |
Nov 12, 2004 | 8.599 | 8.673 | 8.599 | 8.673 | 399,240 | +0.07(+0.80%) |
Nov 11, 2004 | 8.535 | 8.620 | 8.513 | 8.604 | 342,071 | +0.11(+1.25%) |
Nov 10, 2004 | 8.455 | 8.503 | 8.418 | 8.498 | 235,256 | +0.07(+0.88%) |
Nov 09, 2004 | 8.423 | 8.444 | 8.381 | 8.423 | 234,128 | -0.03(-0.38%) |
Nov 08, 2004 | 8.455 | 8.487 | 8.407 | 8.455 | 317,248 | -0.08(-0.93%) |
Nov 05, 2004 | 8.508 | 8.540 | 8.482 | 8.535 | 589,551 | +0.04(+0.44%) |
Nov 04, 2004 | 8.450 | 8.535 | 8.402 | 8.498 | 563,224 | +0.05(+0.63%) |
Nov 03, 2004 | 8.381 | 8.444 | 8.375 | 8.444 | 379,118 | +0.20(+2.45%) |
Nov 02, 2004 | 8.285 | 8.285 | 8.232 | 8.242 | 357,868 | -0.04(-0.51%) |