Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.217 | 8.217 | 8.160 | 8.200 | 335,566 | -0.01(-0.15%) |
Jan 28, 2005 | 8.326 | 8.329 | 8.202 | 8.213 | 331,294 | -0.15(-1.81%) |
Jan 27, 2005 | 8.364 | 8.409 | 8.343 | 8.364 | 304,240 | -0.04(-0.43%) |
Jan 26, 2005 | 8.364 | 8.440 | 8.364 | 8.400 | 247,284 | +0.05(+0.66%) |
Jan 25, 2005 | 8.347 | 8.356 | 8.310 | 8.345 | 479,855 | -0.05(-0.63%) |
Jan 24, 2005 | 8.428 | 8.459 | 8.377 | 8.398 | 692,491 | -0.06(-0.72%) |
Jan 21, 2005 | 8.499 | 8.554 | 8.457 | 8.459 | 813,049 | +0.03(+0.30%) |
Jan 20, 2005 | 8.369 | 8.442 | 8.362 | 8.434 | 505,960 | +0.01(+0.15%) |
Jan 19, 2005 | 8.434 | 8.434 | 8.390 | 8.421 | 200,770 | -0.02(-0.20%) |
Jan 18, 2005 | 8.356 | 8.459 | 8.320 | 8.438 | 1,872,433 | +0.03(+0.35%) |
Jan 14, 2005 | 8.377 | 8.428 | 8.364 | 8.409 | 418,153 | -0.08(-0.94%) |
Jan 13, 2005 | 8.495 | 8.495 | 8.453 | 8.489 | 498,366 | -0.04(-0.44%) |
Jan 12, 2005 | 8.503 | 8.552 | 8.491 | 8.527 | 733,310 | +0.11(+1.35%) |
Jan 11, 2005 | 8.457 | 8.512 | 8.400 | 8.413 | 842,476 | -0.04(-0.42%) |
Jan 10, 2005 | 8.371 | 8.476 | 8.356 | 8.449 | 314,682 | +0.12(+1.39%) |
Jan 07, 2005 | 8.476 | 8.499 | 8.270 | 8.333 | 392,048 | -0.06(-0.73%) |
Jan 06, 2005 | 8.438 | 8.459 | 8.375 | 8.394 | 713,850 | -0.10(-1.14%) |
Jan 05, 2005 | 8.564 | 8.577 | 8.491 | 8.491 | 164,223 | -0.11(-1.27%) |
Jan 04, 2005 | 8.619 | 8.628 | 8.564 | 8.600 | 319,429 | -0.04(-0.51%) |
Jan 03, 2005 | 8.781 | 8.781 | 8.609 | 8.645 | 186,531 | -0.14(-1.56%) |
Dec 31, 2004 | 8.737 | 8.784 | 8.731 | 8.781 | 345,059 | +0.04(+0.51%) |
Dec 30, 2004 | 8.659 | 8.746 | 8.630 | 8.737 | 436,189 | +0.09(+1.02%) |
Dec 29, 2004 | 8.505 | 8.651 | 8.505 | 8.649 | 531,116 | +0.17(+1.99%) |
Dec 28, 2004 | 8.398 | 8.510 | 8.398 | 8.480 | 257,726 | +0.08(+0.95%) |
Dec 27, 2004 | 8.438 | 8.491 | 8.400 | 8.400 | 196,024 | -0.03(-0.37%) |
Dec 23, 2004 | 8.453 | 8.476 | 8.413 | 8.432 | 297,595 | -0.02(-0.25%) |
Dec 22, 2004 | 8.459 | 8.495 | 8.430 | 8.453 | 268,643 | -0.06(-0.72%) |
Dec 21, 2004 | 8.495 | 8.548 | 8.495 | 8.514 | 214,060 | +0.04(+0.47%) |
Dec 20, 2004 | 8.396 | 8.518 | 8.396 | 8.474 | 416,254 | -0.02(-0.25%) |
Dec 17, 2004 | 8.505 | 8.520 | 8.442 | 8.495 | 466,565 | +0.07(+0.88%) |
Dec 16, 2004 | 8.449 | 8.455 | 8.406 | 8.421 | 314,682 | -0.04(-0.50%) |
Dec 15, 2004 | 8.404 | 8.470 | 8.404 | 8.463 | 345,534 | +0.05(+0.55%) |
Dec 14, 2004 | 8.379 | 8.423 | 8.326 | 8.417 | 599,463 | -0.09(-1.02%) |
Dec 13, 2004 | 8.428 | 8.503 | 8.402 | 8.503 | 354,077 | +0.04(+0.45%) |
Dec 10, 2004 | 8.465 | 8.501 | 8.428 | 8.465 | 306,139 | -0.05(-0.64%) |
Dec 09, 2004 | 8.484 | 8.548 | 8.430 | 8.520 | 340,313 | -0.04(-0.42%) |
Dec 08, 2004 | 8.487 | 8.560 | 8.428 | 8.556 | 261,523 | -0.05(-0.61%) |
Dec 07, 2004 | 8.619 | 8.626 | 8.575 | 8.609 | 336,515 | -0.04(-0.41%) |
Dec 06, 2004 | 8.647 | 8.666 | 8.571 | 8.645 | 925,537 | -0.05(-0.63%) |
Dec 03, 2004 | 8.636 | 8.701 | 8.577 | 8.699 | 337,465 | +0.04(+0.51%) |
Dec 02, 2004 | 8.615 | 8.695 | 8.615 | 8.655 | 517,351 | +0.05(+0.59%) |
Dec 01, 2004 | 8.508 | 8.607 | 8.501 | 8.605 | 475,583 | +0.13(+1.57%) |
Nov 30, 2004 | 8.465 | 8.480 | 8.377 | 8.472 | 851,019 | -0.02(-0.22%) |
Nov 29, 2004 | 8.522 | 8.531 | 8.474 | 8.491 | 292,374 | -0.08(-0.93%) |
Nov 26, 2004 | 8.489 | 8.586 | 8.461 | 8.571 | 336,515 | +0.20(+2.44%) |
Nov 24, 2004 | 8.371 | 8.371 | 8.217 | 8.366 | 393,472 | -0.00(-0.05%) |
Nov 23, 2004 | 8.516 | 8.516 | 8.358 | 8.371 | 333,668 | -0.14(-1.61%) |
Nov 22, 2004 | 8.489 | 8.520 | 8.461 | 8.508 | 603,735 | +0.05(+0.57%) |
Nov 19, 2004 | 8.453 | 8.482 | 8.411 | 8.459 | 617,974 | +0.01(+0.15%) |
Nov 18, 2004 | 8.558 | 8.558 | 8.394 | 8.447 | 879,023 | -0.11(-1.30%) |
Nov 17, 2004 | 8.615 | 8.632 | 8.543 | 8.558 | 402,964 | +0.05(+0.62%) |
Nov 16, 2004 | 8.474 | 8.531 | 8.461 | 8.505 | 317,530 | +0.03(+0.40%) |
Nov 15, 2004 | 8.396 | 8.512 | 8.387 | 8.472 | 1,169,974 | +0.04(+0.52%) |
Nov 12, 2004 | 8.451 | 8.497 | 8.406 | 8.428 | 415,779 | -0.03(-0.32%) |
Nov 11, 2004 | 8.428 | 8.472 | 8.413 | 8.455 | 303,291 | +0.02(+0.22%) |
Nov 10, 2004 | 8.449 | 8.491 | 8.430 | 8.436 | 374,486 | -0.03(-0.37%) |
Nov 09, 2004 | 8.476 | 8.522 | 8.425 | 8.468 | 748,024 | -0.01(-0.17%) |
Nov 08, 2004 | 8.474 | 8.491 | 8.449 | 8.482 | 6,728,895 | -0.01(-0.17%) |
Nov 05, 2004 | 8.440 | 8.512 | 8.440 | 8.497 | 762,263 | +0.08(+0.95%) |
Nov 04, 2004 | 8.436 | 8.465 | 8.390 | 8.417 | 275,762 | -0.00(-0.05%) |
Nov 03, 2004 | 8.512 | 8.533 | 8.421 | 8.421 | 306,613 | +0.05(+0.58%) |
Nov 02, 2004 | 8.350 | 8.398 | 8.335 | 8.373 | 501,688 | +0.03(+0.30%) |