Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.717 | 8.780 | 8.709 | 8.777 | 6,052,055 | +0.11(+1.24%) |
Jan 28, 2005 | 8.681 | 8.704 | 8.523 | 8.670 | 7,669,309 | -0.02(-0.19%) |
Jan 27, 2005 | 8.691 | 8.752 | 8.636 | 8.686 | 7,394,629 | -0.04(-0.43%) |
Jan 26, 2005 | 8.691 | 8.744 | 8.666 | 8.724 | 4,479,461 | +0.07(+0.85%) |
Jan 25, 2005 | 8.653 | 8.723 | 8.646 | 8.651 | 4,840,696 | -0.01(-0.10%) |
Jan 24, 2005 | 8.636 | 8.723 | 8.601 | 8.660 | 4,593,286 | +0.02(+0.28%) |
Jan 21, 2005 | 8.647 | 8.700 | 8.604 | 8.636 | 3,453,857 | -0.01(-0.13%) |
Jan 20, 2005 | 8.720 | 8.720 | 8.629 | 8.647 | 4,243,118 | -0.07(-0.84%) |
Jan 19, 2005 | 8.771 | 8.803 | 8.715 | 8.720 | 5,012,618 | -0.09(-1.03%) |
Jan 18, 2005 | 8.723 | 8.811 | 8.705 | 8.811 | 4,783,783 | +0.07(+0.80%) |
Jan 14, 2005 | 8.666 | 8.757 | 8.666 | 8.742 | 5,084,548 | +0.08(+0.88%) |
Jan 13, 2005 | 8.620 | 8.767 | 8.619 | 8.666 | 5,353,300 | +0.05(+0.53%) |
Jan 12, 2005 | 8.531 | 8.626 | 8.529 | 8.620 | 4,552,973 | +0.07(+0.77%) |
Jan 11, 2005 | 8.590 | 8.594 | 8.494 | 8.555 | 3,605,622 | -0.04(-0.41%) |
Jan 10, 2005 | 8.477 | 8.593 | 8.461 | 8.590 | 4,288,568 | +0.13(+1.48%) |
Jan 07, 2005 | 8.514 | 8.588 | 8.464 | 8.465 | 4,538,745 | -0.02(-0.22%) |
Jan 06, 2005 | 8.415 | 8.493 | 8.414 | 8.484 | 7,652,710 | +0.05(+0.54%) |
Jan 05, 2005 | 8.476 | 8.495 | 8.417 | 8.438 | 7,289,104 | -0.06(-0.70%) |
Jan 04, 2005 | 8.539 | 8.593 | 8.498 | 8.498 | 5,434,716 | -0.04(-0.46%) |
Jan 03, 2005 | 8.603 | 8.626 | 8.529 | 8.537 | 6,623,548 | -0.03(-0.38%) |
Dec 31, 2004 | 8.626 | 8.632 | 8.570 | 8.570 | 2,792,648 | -0.05(-0.63%) |
Dec 30, 2004 | 8.595 | 8.666 | 8.584 | 8.624 | 2,632,978 | +0.05(+0.58%) |
Dec 29, 2004 | 8.558 | 8.600 | 8.557 | 8.575 | 2,718,346 | -0.01(-0.10%) |
Dec 28, 2004 | 8.542 | 8.584 | 8.522 | 8.584 | 2,679,219 | +0.07(+0.82%) |
Dec 27, 2004 | 8.585 | 8.613 | 8.509 | 8.514 | 3,126,216 | -0.06(-0.68%) |
Dec 23, 2004 | 8.615 | 8.627 | 8.565 | 8.572 | 3,262,964 | -0.03(-0.35%) |
Dec 22, 2004 | 8.603 | 8.639 | 8.586 | 8.603 | 4,647,431 | +0.00(+0.03%) |
Dec 21, 2004 | 8.612 | 8.612 | 8.572 | 8.600 | 8,409,563 | -0.01(-0.09%) |
Dec 20, 2004 | 8.666 | 8.710 | 8.607 | 8.608 | 7,789,457 | -0.03(-0.29%) |
Dec 17, 2004 | 8.615 | 8.662 | 8.603 | 8.633 | 8,283,091 | -0.01(-0.13%) |
Dec 16, 2004 | 8.641 | 8.666 | 8.603 | 8.644 | 4,766,394 | -0.02(-0.18%) |
Dec 15, 2004 | 8.639 | 8.666 | 8.589 | 8.660 | 6,274,961 | +0.04(+0.48%) |
Dec 14, 2004 | 8.609 | 8.650 | 8.557 | 8.618 | 5,979,334 | -0.02(-0.22%) |
Dec 13, 2004 | 8.571 | 8.638 | 8.542 | 8.637 | 7,679,585 | +0.10(+1.14%) |
Dec 10, 2004 | 8.589 | 8.589 | 8.469 | 8.539 | 6,272,985 | +0.02(+0.22%) |
Dec 09, 2004 | 8.510 | 8.526 | 8.471 | 8.521 | 6,933,403 | +0.01(+0.12%) |
Dec 08, 2004 | 8.426 | 8.527 | 8.405 | 8.510 | 13,018,262 | +0.10(+1.16%) |
Dec 07, 2004 | 8.388 | 8.447 | 8.335 | 8.413 | 10,826,354 | +0.04(+0.48%) |
Dec 06, 2004 | 8.230 | 8.407 | 8.214 | 8.372 | 10,651,665 | +0.21(+2.56%) |
Dec 03, 2004 | 8.166 | 8.217 | 8.128 | 8.164 | 7,976,793 | +0.01(+0.14%) |
Dec 02, 2004 | 8.236 | 8.254 | 8.094 | 8.152 | 6,891,114 | -0.10(-1.24%) |
Dec 01, 2004 | 8.284 | 8.286 | 8.192 | 8.255 | 5,973,010 | -0.03(-0.34%) |
Nov 30, 2004 | 8.340 | 8.365 | 8.283 | 8.283 | 6,629,081 | -0.06(-0.73%) |
Nov 29, 2004 | 8.436 | 8.465 | 8.337 | 8.343 | 5,977,753 | -0.09(-1.08%) |
Nov 26, 2004 | 8.455 | 8.476 | 8.428 | 8.434 | 1,281,709 | -0.01(-0.09%) |
Nov 24, 2004 | 8.375 | 8.494 | 8.375 | 8.442 | 8,025,010 | -0.07(-0.77%) |
Nov 23, 2004 | 8.414 | 8.537 | 8.405 | 8.508 | 5,832,706 | +0.03(+0.37%) |
Nov 22, 2004 | 8.388 | 8.489 | 8.388 | 8.476 | 6,401,037 | +0.11(+1.36%) |
Nov 19, 2004 | 8.419 | 8.422 | 8.343 | 8.362 | 7,295,428 | -0.04(-0.53%) |
Nov 18, 2004 | 8.422 | 8.474 | 8.402 | 8.407 | 6,956,326 | -0.01(-0.06%) |
Nov 17, 2004 | 8.476 | 8.489 | 8.388 | 8.412 | 4,775,879 | -0.04(-0.48%) |
Nov 16, 2004 | 8.502 | 8.515 | 8.452 | 8.452 | 4,588,543 | -0.04(-0.51%) |
Nov 15, 2004 | 8.513 | 8.519 | 8.442 | 8.495 | 4,597,633 | -0.05(-0.58%) |
Nov 12, 2004 | 8.466 | 8.553 | 8.432 | 8.545 | 8,019,872 | +0.13(+1.56%) |
Nov 11, 2004 | 8.341 | 8.437 | 8.324 | 8.413 | 3,623,012 | +0.08(+0.96%) |
Nov 10, 2004 | 8.375 | 8.375 | 8.294 | 8.333 | 6,937,751 | +0.01(+0.06%) |
Nov 09, 2004 | 8.305 | 8.350 | 8.281 | 8.328 | 6,996,244 | +0.05(+0.57%) |
Nov 08, 2004 | 8.284 | 8.286 | 8.236 | 8.281 | 6,729,073 | +0.04(+0.52%) |
Nov 05, 2004 | 8.273 | 8.274 | 8.136 | 8.238 | 5,495,581 | -0.03(-0.41%) |
Nov 04, 2004 | 8.122 | 8.273 | 8.100 | 8.273 | 10,755,213 | +0.15(+1.85%) |
Nov 03, 2004 | 8.128 | 8.217 | 8.103 | 8.122 | 5,000,366 | +0.09(+1.10%) |
Nov 02, 2004 | 8.097 | 8.130 | 8.033 | 8.033 | 6,371,791 | -0.08(-0.94%) |