Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.824 | 8.951 | 8.824 | 8.839 | 1,552,033 | +0.06(+0.65%) |
Jan 28, 2005 | 8.737 | 8.813 | 8.686 | 8.781 | 841,077 | +0.03(+0.39%) |
Jan 27, 2005 | 8.771 | 8.824 | 8.711 | 8.747 | 905,667 | -0.04(-0.48%) |
Jan 26, 2005 | 8.612 | 8.843 | 8.601 | 8.790 | 1,566,177 | +0.29(+3.44%) |
Jan 25, 2005 | 8.463 | 8.537 | 8.461 | 8.497 | 906,610 | +0.05(+0.55%) |
Jan 24, 2005 | 8.416 | 8.474 | 8.410 | 8.450 | 590,734 | +0.03(+0.40%) |
Jan 21, 2005 | 8.448 | 8.484 | 8.385 | 8.416 | 753,386 | -0.03(-0.33%) |
Jan 20, 2005 | 8.389 | 8.493 | 8.315 | 8.444 | 752,444 | +0.03(+0.40%) |
Jan 19, 2005 | 8.442 | 8.478 | 8.380 | 8.410 | 992,886 | -0.03(-0.38%) |
Jan 18, 2005 | 8.465 | 8.508 | 8.366 | 8.442 | 1,229,086 | -0.02(-0.25%) |
Jan 14, 2005 | 8.245 | 8.472 | 8.219 | 8.463 | 842,492 | +0.22(+2.70%) |
Jan 13, 2005 | 8.217 | 8.293 | 8.177 | 8.240 | 891,523 | +0.02(+0.28%) |
Jan 12, 2005 | 8.274 | 8.283 | 8.147 | 8.217 | 640,708 | -0.07(-0.84%) |
Jan 11, 2005 | 8.230 | 8.325 | 8.166 | 8.287 | 853,335 | +0.05(+0.57%) |
Jan 10, 2005 | 8.240 | 8.300 | 8.230 | 8.240 | 827,405 | +0.00(+0.00%) |
Jan 07, 2005 | 8.321 | 8.346 | 8.223 | 8.240 | 806,190 | -0.08(-0.97%) |
Jan 06, 2005 | 8.293 | 8.363 | 8.293 | 8.321 | 454,012 | +0.01(+0.18%) |
Jan 05, 2005 | 8.336 | 8.357 | 8.240 | 8.306 | 1,003,258 | -0.04(-0.48%) |
Jan 04, 2005 | 8.480 | 8.480 | 8.304 | 8.346 | 1,261,145 | -0.13(-1.58%) |
Jan 03, 2005 | 8.677 | 8.696 | 8.427 | 8.480 | 850,978 | -0.20(-2.27%) |
Dec 31, 2004 | 8.726 | 8.730 | 8.635 | 8.677 | 301,731 | -0.01(-0.07%) |
Dec 30, 2004 | 8.654 | 8.741 | 8.654 | 8.684 | 334,733 | +0.03(+0.34%) |
Dec 29, 2004 | 8.688 | 8.701 | 8.624 | 8.654 | 371,507 | +0.02(+0.22%) |
Dec 28, 2004 | 8.527 | 8.686 | 8.514 | 8.635 | 508,701 | +0.05(+0.57%) |
Dec 27, 2004 | 8.622 | 8.654 | 8.584 | 8.586 | 365,849 | -0.06(-0.66%) |
Dec 23, 2004 | 8.722 | 8.722 | 8.612 | 8.643 | 381,879 | -0.08(-0.90%) |
Dec 22, 2004 | 8.692 | 8.781 | 8.684 | 8.722 | 537,931 | +0.01(+0.07%) |
Dec 21, 2004 | 8.641 | 8.716 | 8.588 | 8.716 | 430,910 | +0.07(+0.86%) |
Dec 20, 2004 | 8.590 | 8.675 | 8.548 | 8.641 | 753,386 | +0.00(+0.02%) |
Dec 17, 2004 | 8.554 | 8.641 | 8.554 | 8.639 | 685,025 | +0.09(+1.02%) |
Dec 16, 2004 | 8.658 | 8.728 | 8.552 | 8.552 | 1,140,923 | -0.11(-1.32%) |
Dec 15, 2004 | 8.573 | 8.669 | 8.552 | 8.667 | 281,459 | +0.09(+1.09%) |
Dec 14, 2004 | 8.561 | 8.588 | 8.495 | 8.573 | 663,338 | -0.02(-0.22%) |
Dec 13, 2004 | 8.537 | 8.595 | 8.463 | 8.593 | 457,783 | +0.10(+1.12%) |
Dec 10, 2004 | 8.506 | 8.523 | 8.400 | 8.497 | 626,093 | -0.01(-0.10%) |
Dec 09, 2004 | 8.431 | 8.565 | 8.427 | 8.506 | 658,152 | +0.04(+0.50%) |
Dec 08, 2004 | 8.516 | 8.516 | 8.349 | 8.463 | 839,191 | -0.07(-0.87%) |
Dec 07, 2004 | 8.590 | 8.601 | 8.537 | 8.537 | 968,370 | -0.07(-0.84%) |
Dec 06, 2004 | 8.476 | 8.639 | 8.436 | 8.610 | 807,132 | +0.13(+1.55%) |
Dec 03, 2004 | 8.453 | 8.525 | 8.423 | 8.478 | 1,163,553 | +0.00(+0.05%) |
Dec 02, 2004 | 8.537 | 8.578 | 8.425 | 8.474 | 1,050,875 | -0.04(-0.50%) |
Dec 01, 2004 | 8.607 | 8.694 | 8.478 | 8.516 | 1,839,150 | -0.09(-1.06%) |
Nov 30, 2004 | 8.556 | 8.696 | 8.527 | 8.607 | 1,320,077 | +0.05(+0.59%) |
Nov 29, 2004 | 8.527 | 8.641 | 8.501 | 8.556 | 1,566,648 | +0.08(+0.93%) |
Nov 26, 2004 | 8.323 | 8.493 | 8.310 | 8.478 | 873,608 | +0.10(+1.16%) |
Nov 24, 2004 | 8.346 | 8.474 | 8.325 | 8.380 | 2,853,724 | +0.01(+0.08%) |
Nov 23, 2004 | 8.378 | 8.410 | 8.332 | 8.374 | 1,793,890 | +0.01(+0.18%) |
Nov 22, 2004 | 8.289 | 8.400 | 8.289 | 8.359 | 1,218,242 | +0.07(+0.87%) |
Nov 19, 2004 | 8.304 | 8.325 | 8.274 | 8.287 | 771,302 | -0.01(-0.18%) |
Nov 18, 2004 | 8.321 | 8.370 | 8.272 | 8.302 | 963,656 | +0.03(+0.31%) |
Nov 17, 2004 | 8.293 | 8.453 | 8.139 | 8.276 | 1,081,991 | +0.01(+0.18%) |
Nov 16, 2004 | 8.262 | 8.400 | 8.236 | 8.262 | 848,149 | -0.01(-0.13%) |
Nov 15, 2004 | 8.291 | 8.306 | 8.206 | 8.272 | 1,996,145 | -0.01(-0.18%) |
Nov 12, 2004 | 8.251 | 8.321 | 8.247 | 8.287 | 1,302,633 | +0.04(+0.44%) |
Nov 11, 2004 | 8.264 | 8.291 | 8.245 | 8.251 | 930,183 | -0.01(-0.18%) |
Nov 10, 2004 | 8.234 | 8.304 | 8.232 | 8.266 | 537,931 | +0.01(+0.13%) |
Nov 09, 2004 | 8.378 | 8.391 | 8.168 | 8.255 | 1,398,810 | -0.16(-1.94%) |
Nov 08, 2004 | 8.556 | 8.556 | 8.419 | 8.419 | 511,058 | -0.14(-1.61%) |
Nov 05, 2004 | 8.665 | 8.665 | 8.529 | 8.556 | 724,628 | -0.08(-0.91%) |
Nov 04, 2004 | 8.484 | 8.635 | 8.400 | 8.635 | 793,460 | +0.15(+1.80%) |
Nov 03, 2004 | 8.240 | 8.482 | 8.240 | 8.482 | 620,907 | +0.26(+3.15%) |
Nov 02, 2004 | 8.234 | 8.344 | 8.221 | 8.223 | 767,530 | -0.01(-0.13%) |