Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.401 | 8.564 | 8.372 | 8.505 | 3,115,224 | +0.11(+1.26%) |
Jan 28, 2005 | 8.481 | 8.481 | 8.353 | 8.399 | 3,138,346 | -0.06(-0.72%) |
Jan 27, 2005 | 8.401 | 8.513 | 8.385 | 8.460 | 3,131,472 | +0.08(+0.90%) |
Jan 26, 2005 | 8.422 | 8.422 | 8.361 | 8.385 | 2,035,363 | -0.05(-0.59%) |
Jan 25, 2005 | 8.428 | 8.486 | 8.414 | 8.435 | 1,961,622 | +0.00(+0.06%) |
Jan 24, 2005 | 8.444 | 8.507 | 8.401 | 8.430 | 2,577,168 | -0.01(-0.17%) |
Jan 21, 2005 | 8.593 | 8.593 | 8.428 | 8.444 | 2,537,174 | -0.17(-1.97%) |
Jan 20, 2005 | 8.702 | 8.710 | 8.596 | 8.614 | 2,611,539 | -0.09(-1.01%) |
Jan 19, 2005 | 8.707 | 8.768 | 8.683 | 8.702 | 2,080,982 | -0.04(-0.42%) |
Jan 18, 2005 | 8.577 | 8.739 | 8.537 | 8.739 | 3,208,962 | +0.17(+1.98%) |
Jan 14, 2005 | 8.511 | 8.585 | 8.511 | 8.569 | 2,973,368 | +0.08(+0.96%) |
Jan 13, 2005 | 8.604 | 8.604 | 8.479 | 8.487 | 2,906,501 | -0.15(-1.72%) |
Jan 12, 2005 | 8.593 | 8.662 | 8.545 | 8.636 | 2,879,005 | +0.03(+0.33%) |
Jan 11, 2005 | 8.627 | 8.654 | 8.563 | 8.608 | 2,803,389 | -0.04(-0.43%) |
Jan 10, 2005 | 8.481 | 8.668 | 8.468 | 8.644 | 3,404,562 | +0.10(+1.18%) |
Jan 07, 2005 | 8.545 | 8.569 | 8.455 | 8.543 | 3,549,544 | +0.01(+0.11%) |
Jan 06, 2005 | 8.505 | 8.555 | 8.470 | 8.534 | 4,206,334 | +0.01(+0.13%) |
Jan 05, 2005 | 8.675 | 8.675 | 8.523 | 8.523 | 2,660,908 | -0.12(-1.35%) |
Jan 04, 2005 | 8.753 | 8.784 | 8.619 | 8.640 | 2,413,439 | -0.07(-0.84%) |
Jan 03, 2005 | 8.828 | 8.857 | 8.644 | 8.713 | 3,745,143 | -0.15(-1.68%) |
Dec 31, 2004 | 8.803 | 8.899 | 8.776 | 8.862 | 1,671,035 | +0.04(+0.40%) |
Dec 30, 2004 | 8.771 | 8.848 | 8.748 | 8.827 | 1,791,019 | +0.03(+0.29%) |
Dec 29, 2004 | 8.708 | 8.808 | 8.662 | 8.801 | 2,491,554 | +0.09(+1.07%) |
Dec 28, 2004 | 8.622 | 8.736 | 8.601 | 8.708 | 1,612,292 | +0.07(+0.82%) |
Dec 27, 2004 | 8.643 | 8.654 | 8.596 | 8.638 | 2,416,564 | -0.00(-0.06%) |
Dec 23, 2004 | 8.670 | 8.670 | 8.600 | 8.643 | 2,124,102 | +0.00(+0.00%) |
Dec 22, 2004 | 8.689 | 8.697 | 8.627 | 8.643 | 1,729,777 | -0.03(-0.35%) |
Dec 21, 2004 | 8.609 | 8.694 | 8.609 | 8.673 | 2,453,434 | +0.10(+1.12%) |
Dec 20, 2004 | 8.601 | 8.601 | 8.500 | 8.577 | 2,211,590 | -0.05(-0.61%) |
Dec 17, 2004 | 8.547 | 8.640 | 8.547 | 8.630 | 4,055,104 | +0.02(+0.26%) |
Dec 16, 2004 | 8.585 | 8.649 | 8.537 | 8.608 | 3,819,509 | +0.02(+0.26%) |
Dec 15, 2004 | 8.561 | 8.608 | 8.529 | 8.585 | 2,418,439 | +0.02(+0.28%) |
Dec 14, 2004 | 8.529 | 8.585 | 8.471 | 8.561 | 4,017,608 | +0.05(+0.58%) |
Dec 13, 2004 | 8.547 | 8.561 | 8.430 | 8.511 | 4,019,483 | -0.04(-0.49%) |
Dec 10, 2004 | 8.731 | 8.731 | 8.465 | 8.553 | 3,010,238 | -0.02(-0.28%) |
Dec 09, 2004 | 8.561 | 8.617 | 8.545 | 8.577 | 3,986,987 | -0.01(-0.09%) |
Dec 08, 2004 | 8.553 | 8.593 | 8.505 | 8.585 | 5,476,796 | -0.05(-0.56%) |
Dec 07, 2004 | 8.625 | 8.656 | 8.582 | 8.633 | 5,643,650 | +0.08(+0.88%) |
Dec 06, 2004 | 8.635 | 8.641 | 8.539 | 8.558 | 3,208,962 | -0.11(-1.26%) |
Dec 03, 2004 | 8.665 | 8.681 | 8.628 | 8.667 | 1,964,122 | +0.02(+0.26%) |
Dec 02, 2004 | 8.713 | 8.713 | 8.625 | 8.644 | 2,765,894 | -0.08(-0.88%) |
Dec 01, 2004 | 8.640 | 8.753 | 8.640 | 8.721 | 5,552,411 | +0.08(+0.94%) |
Nov 30, 2004 | 8.673 | 8.681 | 8.609 | 8.640 | 5,188,708 | -0.03(-0.39%) |
Nov 29, 2004 | 8.673 | 8.721 | 8.657 | 8.673 | 3,362,068 | +0.02(+0.18%) |
Nov 26, 2004 | 8.657 | 8.673 | 8.646 | 8.657 | 1,431,691 | +0.00(+0.00%) |
Nov 24, 2004 | 8.644 | 8.667 | 8.627 | 8.657 | 3,210,212 | +0.02(+0.28%) |
Nov 23, 2004 | 8.628 | 8.672 | 8.577 | 8.633 | 3,111,475 | +0.00(+0.06%) |
Nov 22, 2004 | 8.614 | 8.644 | 8.545 | 8.628 | 2,955,870 | +0.02(+0.28%) |
Nov 19, 2004 | 8.697 | 8.705 | 8.604 | 8.604 | 2,378,444 | -0.09(-1.07%) |
Nov 18, 2004 | 8.737 | 8.769 | 8.694 | 8.697 | 2,312,203 | -0.05(-0.60%) |
Nov 17, 2004 | 8.777 | 8.838 | 8.748 | 8.750 | 3,416,436 | +0.01(+0.15%) |
Nov 16, 2004 | 8.721 | 8.769 | 8.710 | 8.737 | 4,205,084 | +0.03(+0.37%) |
Nov 15, 2004 | 8.721 | 8.748 | 8.699 | 8.705 | 3,223,335 | -0.02(-0.18%) |
Nov 12, 2004 | 8.697 | 8.745 | 8.680 | 8.721 | 5,147,463 | +0.04(+0.46%) |
Nov 11, 2004 | 8.702 | 8.728 | 8.638 | 8.681 | 3,378,316 | -0.02(-0.24%) |
Nov 10, 2004 | 8.737 | 8.776 | 8.681 | 8.702 | 4,256,328 | -0.02(-0.22%) |
Nov 09, 2004 | 8.753 | 8.792 | 8.699 | 8.721 | 2,191,593 | -0.06(-0.73%) |
Nov 08, 2004 | 8.801 | 8.825 | 8.774 | 8.785 | 3,479,553 | -0.03(-0.34%) |
Nov 05, 2004 | 8.830 | 8.836 | 8.784 | 8.816 | 4,183,212 | -0.02(-0.25%) |
Nov 04, 2004 | 8.729 | 8.848 | 8.704 | 8.838 | 4,770,637 | +0.11(+1.25%) |
Nov 03, 2004 | 8.713 | 8.729 | 8.670 | 8.729 | 1,973,496 | +0.06(+0.65%) |
Nov 02, 2004 | 8.705 | 8.766 | 8.657 | 8.673 | 2,143,474 | -0.04(-0.51%) |