Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.177 | 8.241 | 8.159 | 8.239 | 4,676,447 | +0.09(+1.16%) |
Jan 28, 2005 | 8.157 | 8.196 | 8.102 | 8.145 | 5,013,995 | +0.03(+0.39%) |
Jan 27, 2005 | 8.052 | 8.141 | 8.031 | 8.113 | 4,531,864 | +0.02(+0.31%) |
Jan 26, 2005 | 8.123 | 8.138 | 8.056 | 8.088 | 3,507,405 | -0.01(-0.15%) |
Jan 25, 2005 | 8.013 | 8.109 | 8.006 | 8.100 | 4,474,481 | +0.08(+1.02%) |
Jan 24, 2005 | 8.097 | 8.138 | 8.008 | 8.018 | 6,592,032 | -0.14(-1.70%) |
Jan 21, 2005 | 8.278 | 8.292 | 8.150 | 8.157 | 4,856,754 | -0.14(-1.67%) |
Jan 20, 2005 | 8.372 | 8.374 | 8.283 | 8.296 | 4,933,827 | -0.10(-1.25%) |
Jan 19, 2005 | 8.425 | 8.470 | 8.395 | 8.401 | 5,370,108 | -0.04(-0.51%) |
Jan 18, 2005 | 8.354 | 8.456 | 8.317 | 8.443 | 7,359,673 | +0.09(+1.06%) |
Jan 14, 2005 | 8.296 | 8.372 | 8.273 | 8.354 | 6,015,106 | +0.06(+0.69%) |
Jan 13, 2005 | 8.369 | 8.369 | 8.269 | 8.297 | 4,969,270 | -0.07(-0.85%) |
Jan 12, 2005 | 8.354 | 8.392 | 8.312 | 8.369 | 5,501,752 | -0.01(-0.06%) |
Jan 11, 2005 | 8.145 | 8.408 | 8.127 | 8.374 | 10,536,563 | +0.20(+2.39%) |
Jan 10, 2005 | 8.150 | 8.255 | 8.139 | 8.178 | 4,966,176 | +0.05(+0.57%) |
Jan 07, 2005 | 8.040 | 8.168 | 8.027 | 8.132 | 4,232,852 | +0.09(+1.08%) |
Jan 06, 2005 | 8.043 | 8.065 | 7.994 | 8.045 | 4,145,090 | +0.00(+0.02%) |
Jan 05, 2005 | 7.908 | 8.050 | 7.828 | 8.043 | 7,302,852 | +0.14(+1.71%) |
Jan 04, 2005 | 8.043 | 8.066 | 7.892 | 7.908 | 5,868,835 | -0.09(-1.13%) |
Jan 03, 2005 | 8.070 | 8.114 | 7.990 | 7.999 | 7,193,149 | -0.01(-0.16%) |
Dec 31, 2004 | 8.043 | 8.043 | 7.935 | 8.011 | 5,615,956 | -0.04(-0.53%) |
Dec 30, 2004 | 8.070 | 8.102 | 8.043 | 8.054 | 2,045,822 | +0.02(+0.24%) |
Dec 29, 2004 | 7.967 | 8.070 | 7.967 | 8.034 | 2,529,360 | +0.03(+0.42%) |
Dec 28, 2004 | 7.969 | 8.010 | 7.942 | 8.001 | 2,842,998 | +0.04(+0.49%) |
Dec 27, 2004 | 8.022 | 8.063 | 7.947 | 7.962 | 4,010,352 | -0.04(-0.49%) |
Dec 23, 2004 | 7.997 | 8.052 | 7.981 | 8.001 | 3,060,435 | +0.01(+0.11%) |
Dec 22, 2004 | 7.951 | 8.050 | 7.910 | 7.992 | 4,749,864 | +0.06(+0.74%) |
Dec 21, 2004 | 7.910 | 7.994 | 7.851 | 7.933 | 4,445,789 | +0.04(+0.52%) |
Dec 20, 2004 | 7.850 | 7.903 | 7.794 | 7.892 | 4,414,847 | +0.04(+0.54%) |
Dec 17, 2004 | 7.937 | 7.976 | 7.791 | 7.850 | 7,969,228 | -0.13(-1.63%) |
Dec 16, 2004 | 7.946 | 8.001 | 7.937 | 7.979 | 5,880,087 | +0.02(+0.20%) |
Dec 15, 2004 | 7.967 | 8.081 | 7.933 | 7.963 | 4,378,842 | +0.01(+0.11%) |
Dec 14, 2004 | 8.026 | 8.045 | 7.930 | 7.954 | 9,339,111 | -0.11(-1.39%) |
Dec 13, 2004 | 8.026 | 8.084 | 7.963 | 8.066 | 2,682,382 | +0.04(+0.53%) |
Dec 10, 2004 | 8.210 | 8.210 | 7.976 | 8.024 | 3,194,892 | -0.04(-0.51%) |
Dec 09, 2004 | 8.162 | 8.162 | 7.960 | 8.065 | 3,975,472 | +0.04(+0.44%) |
Dec 08, 2004 | 7.853 | 8.061 | 7.853 | 8.029 | 5,004,712 | +0.16(+2.06%) |
Dec 07, 2004 | 7.954 | 8.020 | 7.842 | 7.867 | 8,878,077 | -0.18(-2.19%) |
Dec 06, 2004 | 8.114 | 8.118 | 7.969 | 8.043 | 5,359,700 | -0.09(-1.11%) |
Dec 03, 2004 | 8.159 | 8.207 | 8.043 | 8.134 | 3,882,646 | -0.02(-0.28%) |
Dec 02, 2004 | 8.177 | 8.225 | 8.038 | 8.157 | 3,455,929 | -0.04(-0.52%) |
Dec 01, 2004 | 8.063 | 8.210 | 8.020 | 8.200 | 4,891,071 | +0.14(+1.68%) |
Nov 30, 2004 | 8.031 | 8.082 | 7.978 | 8.065 | 8,081,463 | +0.01(+0.09%) |
Nov 29, 2004 | 8.139 | 8.166 | 8.001 | 8.058 | 5,188,676 | -0.07(-0.87%) |
Nov 26, 2004 | 8.168 | 8.207 | 8.095 | 8.129 | 1,095,906 | -0.05(-0.65%) |
Nov 24, 2004 | 8.168 | 8.207 | 8.118 | 8.182 | 3,368,448 | +0.03(+0.39%) |
Nov 23, 2004 | 8.132 | 8.203 | 8.065 | 8.150 | 4,817,936 | +0.01(+0.11%) |
Nov 22, 2004 | 8.132 | 8.173 | 8.070 | 8.141 | 4,438,757 | +0.00(+0.00%) |
Nov 19, 2004 | 8.328 | 8.344 | 8.114 | 8.141 | 5,093,319 | -0.16(-1.89%) |
Nov 18, 2004 | 8.221 | 8.315 | 8.155 | 8.297 | 3,986,442 | +0.07(+0.84%) |
Nov 17, 2004 | 8.251 | 8.319 | 8.216 | 8.228 | 5,616,799 | -0.01(-0.06%) |
Nov 16, 2004 | 8.221 | 8.260 | 8.177 | 8.233 | 5,933,251 | +0.01(+0.15%) |
Nov 15, 2004 | 8.239 | 8.274 | 8.155 | 8.221 | 3,675,335 | -0.02(-0.22%) |
Nov 12, 2004 | 8.257 | 8.257 | 8.161 | 8.239 | 5,124,823 | -0.03(-0.39%) |
Nov 11, 2004 | 8.301 | 8.329 | 8.241 | 8.271 | 3,966,752 | -0.01(-0.09%) |
Nov 10, 2004 | 8.194 | 8.344 | 8.171 | 8.278 | 5,379,672 | +0.09(+1.15%) |
Nov 09, 2004 | 8.070 | 8.241 | 8.063 | 8.184 | 5,518,911 | +0.04(+0.50%) |
Nov 08, 2004 | 8.070 | 8.185 | 7.946 | 8.143 | 7,738,852 | -0.07(-0.84%) |
Nov 05, 2004 | 8.408 | 8.415 | 8.161 | 8.212 | 9,096,920 | -0.12(-1.49%) |
Nov 04, 2004 | 7.995 | 8.342 | 7.946 | 8.337 | 13,356,777 | +0.45(+5.68%) |
Nov 03, 2004 | 7.910 | 7.914 | 7.828 | 7.889 | 5,432,836 | +0.09(+1.09%) |
Nov 02, 2004 | 7.803 | 7.935 | 7.780 | 7.803 | 7,105,668 | +0.04(+0.46%) |