Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.599 | 8.642 | 8.572 | 8.640 | 796,574 | +0.07(+0.79%) |
Jan 28, 2005 | 8.581 | 8.599 | 8.540 | 8.572 | 1,209,095 | -0.03(-0.35%) |
Jan 27, 2005 | 8.509 | 8.606 | 8.506 | 8.602 | 1,019,860 | +0.10(+1.20%) |
Jan 26, 2005 | 8.500 | 8.516 | 8.473 | 8.500 | 1,012,603 | +0.02(+0.19%) |
Jan 25, 2005 | 8.545 | 8.550 | 8.456 | 8.484 | 794,341 | -0.02(-0.19%) |
Jan 24, 2005 | 8.540 | 8.595 | 8.475 | 8.500 | 707,817 | -0.04(-0.42%) |
Jan 21, 2005 | 8.536 | 8.597 | 8.481 | 8.536 | 724,006 | -0.03(-0.36%) |
Jan 20, 2005 | 8.559 | 8.597 | 8.531 | 8.567 | 870,816 | +0.00(+0.02%) |
Jan 19, 2005 | 8.547 | 8.595 | 8.547 | 8.565 | 944,501 | +0.02(+0.21%) |
Jan 18, 2005 | 8.420 | 8.547 | 8.398 | 8.547 | 1,252,636 | +0.14(+1.62%) |
Jan 14, 2005 | 8.452 | 8.456 | 8.352 | 8.411 | 1,300,084 | -0.03(-0.38%) |
Jan 13, 2005 | 8.576 | 8.576 | 8.443 | 8.443 | 819,461 | -0.12(-1.44%) |
Jan 12, 2005 | 8.595 | 8.597 | 8.516 | 8.567 | 600,082 | -0.03(-0.29%) |
Jan 11, 2005 | 8.629 | 8.629 | 8.502 | 8.592 | 897,053 | -0.04(-0.44%) |
Jan 10, 2005 | 8.581 | 8.653 | 8.556 | 8.629 | 608,455 | +0.05(+0.63%) |
Jan 07, 2005 | 8.626 | 8.706 | 8.576 | 8.576 | 785,968 | -0.02(-0.21%) |
Jan 06, 2005 | 8.545 | 8.593 | 8.481 | 8.593 | 1,020,976 | +0.01(+0.13%) |
Jan 05, 2005 | 8.601 | 8.654 | 8.527 | 8.583 | 1,115,873 | +0.03(+0.31%) |
Jan 04, 2005 | 8.688 | 8.706 | 8.493 | 8.556 | 1,069,541 | -0.05(-0.60%) |
Jan 03, 2005 | 8.735 | 8.744 | 8.554 | 8.608 | 1,499,926 | -0.11(-1.29%) |
Dec 31, 2004 | 8.715 | 8.798 | 8.715 | 8.721 | 511,325 | -0.03(-0.35%) |
Dec 30, 2004 | 8.678 | 8.810 | 8.678 | 8.751 | 481,182 | +0.08(+0.93%) |
Dec 29, 2004 | 8.697 | 8.697 | 8.631 | 8.670 | 485,089 | -0.03(-0.29%) |
Dec 28, 2004 | 8.662 | 8.722 | 8.604 | 8.696 | 647,530 | +0.04(+0.46%) |
Dec 27, 2004 | 8.679 | 8.731 | 8.651 | 8.656 | 533,096 | -0.01(-0.06%) |
Dec 23, 2004 | 8.774 | 8.787 | 8.662 | 8.662 | 615,712 | -0.10(-1.17%) |
Dec 22, 2004 | 8.721 | 8.821 | 8.721 | 8.764 | 935,569 | +0.05(+0.60%) |
Dec 21, 2004 | 8.665 | 8.715 | 8.654 | 8.712 | 585,010 | +0.07(+0.81%) |
Dec 20, 2004 | 8.717 | 8.765 | 8.629 | 8.642 | 530,863 | -0.03(-0.35%) |
Dec 17, 2004 | 8.751 | 8.812 | 8.660 | 8.672 | 1,853,276 | -0.17(-1.88%) |
Dec 16, 2004 | 8.823 | 8.862 | 8.794 | 8.839 | 548,168 | +0.03(+0.28%) |
Dec 15, 2004 | 8.884 | 8.884 | 8.773 | 8.814 | 741,310 | -0.05(-0.59%) |
Dec 14, 2004 | 8.939 | 8.973 | 8.830 | 8.866 | 1,083,497 | -0.06(-0.72%) |
Dec 13, 2004 | 8.787 | 8.930 | 8.787 | 8.930 | 1,204,071 | +0.16(+1.88%) |
Dec 10, 2004 | 8.724 | 8.791 | 8.601 | 8.765 | 754,149 | +0.05(+0.58%) |
Dec 09, 2004 | 8.651 | 8.739 | 8.602 | 8.715 | 838,440 | +0.04(+0.48%) |
Dec 08, 2004 | 8.635 | 8.712 | 8.635 | 8.674 | 574,962 | +0.04(+0.46%) |
Dec 07, 2004 | 8.705 | 8.755 | 8.635 | 8.635 | 1,223,051 | -0.08(-0.93%) |
Dec 06, 2004 | 8.644 | 8.730 | 8.635 | 8.715 | 1,043,863 | +0.08(+0.98%) |
Dec 03, 2004 | 8.518 | 8.669 | 8.518 | 8.631 | 975,761 | +0.09(+1.09%) |
Dec 02, 2004 | 8.599 | 8.644 | 8.498 | 8.538 | 1,101,918 | -0.11(-1.33%) |
Dec 01, 2004 | 8.597 | 8.676 | 8.577 | 8.653 | 855,186 | +0.05(+0.58%) |
Nov 30, 2004 | 8.586 | 8.645 | 8.576 | 8.602 | 1,123,130 | +0.00(+0.04%) |
Nov 29, 2004 | 8.509 | 8.601 | 8.464 | 8.599 | 1,317,389 | +0.11(+1.33%) |
Nov 26, 2004 | 8.554 | 8.568 | 8.486 | 8.486 | 245,615 | -0.05(-0.61%) |
Nov 24, 2004 | 8.563 | 8.565 | 8.447 | 8.538 | 427,593 | +0.00(+0.00%) |
Nov 23, 2004 | 8.599 | 8.599 | 8.488 | 8.538 | 707,817 | -0.05(-0.60%) |
Nov 22, 2004 | 8.518 | 8.590 | 8.438 | 8.590 | 550,959 | +0.12(+1.37%) |
Nov 19, 2004 | 8.554 | 8.563 | 8.438 | 8.473 | 730,704 | -0.05(-0.63%) |
Nov 18, 2004 | 8.599 | 8.599 | 8.527 | 8.527 | 751,916 | -0.07(-0.83%) |
Nov 17, 2004 | 8.545 | 8.608 | 8.545 | 8.599 | 1,116,431 | +0.04(+0.48%) |
Nov 16, 2004 | 8.599 | 8.599 | 8.525 | 8.558 | 637,482 | -0.02(-0.27%) |
Nov 15, 2004 | 8.507 | 8.581 | 8.463 | 8.581 | 837,882 | +0.04(+0.52%) |
Nov 12, 2004 | 8.441 | 8.536 | 8.395 | 8.536 | 813,878 | +0.08(+0.91%) |
Nov 11, 2004 | 8.391 | 8.463 | 8.362 | 8.459 | 732,379 | +0.08(+1.01%) |
Nov 10, 2004 | 8.393 | 8.434 | 8.366 | 8.375 | 610,688 | -0.01(-0.09%) |
Nov 09, 2004 | 8.393 | 8.420 | 8.350 | 8.382 | 942,826 | -0.01(-0.09%) |
Nov 08, 2004 | 8.423 | 8.434 | 8.357 | 8.389 | 736,845 | -0.01(-0.11%) |
Nov 05, 2004 | 8.420 | 8.438 | 8.373 | 8.398 | 1,207,979 | -0.02(-0.26%) |
Nov 04, 2004 | 8.330 | 8.434 | 8.296 | 8.420 | 1,549,607 | +0.12(+1.47%) |
Nov 03, 2004 | 8.215 | 8.316 | 8.205 | 8.298 | 1,631,107 | +0.12(+1.45%) |
Nov 02, 2004 | 8.115 | 8.217 | 8.113 | 8.180 | 1,441,313 | +0.09(+1.13%) |