Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.878 | 8.896 | 8.609 | 8.734 | 276,552 | -0.12(-1.37%) |
Jan 28, 2005 | 8.604 | 8.855 | 8.586 | 8.855 | 289,265 | +0.26(+3.03%) |
Jan 27, 2005 | 8.564 | 8.685 | 8.564 | 8.595 | 204,069 | +0.00(+0.00%) |
Jan 26, 2005 | 8.519 | 8.595 | 8.495 | 8.595 | 124,671 | +0.09(+1.00%) |
Jan 25, 2005 | 8.721 | 8.766 | 8.461 | 8.510 | 155,003 | -0.18(-2.11%) |
Jan 24, 2005 | 8.676 | 8.734 | 8.631 | 8.694 | 170,392 | -0.05(-0.56%) |
Jan 21, 2005 | 8.725 | 8.788 | 8.663 | 8.743 | 301,977 | +0.04(+0.46%) |
Jan 20, 2005 | 8.721 | 8.766 | 8.699 | 8.703 | 348,813 | -0.06(-0.72%) |
Jan 19, 2005 | 8.721 | 8.829 | 8.699 | 8.766 | 282,797 | +0.09(+1.03%) |
Jan 18, 2005 | 8.586 | 8.694 | 8.519 | 8.676 | 90,548 | +0.11(+1.31%) |
Jan 14, 2005 | 8.542 | 8.573 | 8.474 | 8.564 | 150,319 | +0.04(+0.42%) |
Jan 13, 2005 | 8.465 | 8.542 | 8.385 | 8.528 | 265,401 | +0.11(+1.28%) |
Jan 12, 2005 | 8.295 | 8.434 | 8.228 | 8.421 | 171,730 | +0.08(+0.97%) |
Jan 11, 2005 | 8.434 | 8.434 | 8.273 | 8.340 | 346,360 | -0.09(-1.12%) |
Jan 10, 2005 | 8.456 | 8.542 | 8.429 | 8.434 | 131,585 | -0.04(-0.53%) |
Jan 07, 2005 | 8.551 | 8.581 | 8.412 | 8.479 | 132,031 | +0.04(+0.48%) |
Jan 06, 2005 | 8.488 | 8.533 | 8.412 | 8.438 | 197,378 | -0.08(-0.90%) |
Jan 05, 2005 | 8.963 | 8.963 | 8.515 | 8.515 | 308,668 | -0.44(-4.91%) |
Jan 04, 2005 | 8.941 | 8.968 | 8.846 | 8.954 | 287,035 | +0.07(+0.76%) |
Jan 03, 2005 | 8.927 | 8.954 | 8.748 | 8.887 | 232,839 | -0.04(-0.45%) |
Dec 31, 2004 | 8.815 | 8.927 | 8.761 | 8.927 | 108,613 | +0.18(+2.05%) |
Dec 30, 2004 | 8.811 | 8.811 | 8.743 | 8.748 | 36,130 | -0.05(-0.61%) |
Dec 29, 2004 | 8.770 | 8.806 | 8.743 | 8.802 | 64,454 | +0.01(+0.15%) |
Dec 28, 2004 | 8.743 | 8.797 | 8.739 | 8.788 | 51,742 | +0.06(+0.72%) |
Dec 27, 2004 | 8.855 | 8.873 | 8.712 | 8.725 | 78,951 | -0.16(-1.77%) |
Dec 23, 2004 | 8.959 | 8.963 | 8.882 | 8.882 | 44,605 | -0.08(-0.85%) |
Dec 22, 2004 | 8.878 | 8.959 | 8.788 | 8.959 | 51,073 | +0.09(+1.01%) |
Dec 21, 2004 | 8.838 | 8.869 | 8.793 | 8.869 | 68,469 | +0.05(+0.61%) |
Dec 20, 2004 | 8.878 | 8.954 | 8.757 | 8.815 | 82,742 | -0.11(-1.21%) |
Dec 17, 2004 | 8.909 | 8.941 | 8.743 | 8.923 | 88,318 | +0.04(+0.51%) |
Dec 16, 2004 | 8.855 | 8.896 | 8.806 | 8.878 | 107,944 | +0.03(+0.35%) |
Dec 15, 2004 | 8.927 | 8.927 | 8.811 | 8.846 | 175,967 | -0.13(-1.40%) |
Dec 14, 2004 | 8.923 | 9.044 | 8.923 | 8.972 | 131,808 | -0.06(-0.65%) |
Dec 13, 2004 | 8.968 | 9.071 | 8.936 | 9.030 | 82,296 | +0.04(+0.45%) |
Dec 10, 2004 | 8.936 | 9.048 | 8.936 | 8.990 | 113,966 | +0.04(+0.50%) |
Dec 09, 2004 | 8.784 | 8.954 | 8.699 | 8.945 | 121,103 | +0.08(+0.86%) |
Dec 08, 2004 | 8.806 | 8.900 | 8.802 | 8.869 | 167,269 | +0.06(+0.71%) |
Dec 07, 2004 | 8.878 | 8.977 | 8.761 | 8.806 | 177,975 | -0.06(-0.71%) |
Dec 06, 2004 | 8.721 | 8.954 | 8.649 | 8.869 | 195,148 | +0.16(+1.85%) |
Dec 03, 2004 | 8.699 | 8.721 | 8.586 | 8.707 | 62,001 | +0.01(+0.15%) |
Dec 02, 2004 | 8.654 | 8.699 | 8.631 | 8.694 | 70,476 | +0.00(+0.00%) |
Dec 01, 2004 | 8.497 | 8.716 | 8.497 | 8.694 | 271,646 | +0.24(+2.86%) |
Nov 30, 2004 | 8.474 | 8.591 | 8.376 | 8.452 | 78,728 | -0.08(-0.89%) |
Nov 29, 2004 | 8.362 | 8.551 | 8.340 | 8.528 | 133,146 | +0.17(+1.98%) |
Nov 26, 2004 | 8.407 | 8.474 | 8.317 | 8.362 | 37,245 | -0.03(-0.32%) |
Nov 24, 2004 | 8.107 | 8.416 | 8.084 | 8.389 | 128,686 | +0.24(+2.92%) |
Nov 23, 2004 | 8.295 | 8.389 | 8.102 | 8.152 | 184,665 | -0.11(-1.36%) |
Nov 22, 2004 | 8.129 | 8.268 | 8.080 | 8.264 | 138,499 | +0.13(+1.54%) |
Nov 19, 2004 | 8.147 | 8.183 | 8.004 | 8.138 | 140,506 | -0.01(-0.11%) |
Nov 18, 2004 | 8.205 | 8.268 | 8.071 | 8.147 | 135,154 | -0.10(-1.25%) |
Nov 17, 2004 | 8.501 | 8.609 | 8.147 | 8.250 | 126,679 | -0.26(-3.06%) |
Nov 16, 2004 | 8.582 | 8.586 | 8.452 | 8.510 | 115,973 | -0.07(-0.84%) |
Nov 15, 2004 | 8.564 | 8.609 | 8.488 | 8.582 | 145,413 | +0.03(+0.31%) |
Nov 12, 2004 | 8.380 | 8.555 | 8.304 | 8.555 | 109,952 | +0.22(+2.64%) |
Nov 11, 2004 | 8.362 | 8.403 | 8.273 | 8.335 | 97,462 | +0.02(+0.22%) |
Nov 10, 2004 | 8.273 | 8.519 | 8.250 | 8.317 | 134,931 | +0.02(+0.27%) |
Nov 09, 2004 | 8.295 | 8.317 | 8.250 | 8.295 | 77,836 | -0.03(-0.32%) |
Nov 08, 2004 | 8.461 | 8.515 | 8.322 | 8.322 | 131,139 | -0.23(-2.67%) |
Nov 05, 2004 | 8.613 | 8.654 | 8.519 | 8.551 | 201,392 | -0.15(-1.75%) |
Nov 04, 2004 | 8.510 | 8.811 | 8.474 | 8.703 | 205,184 | +0.18(+2.10%) |
Nov 03, 2004 | 8.349 | 8.524 | 8.349 | 8.524 | 185,335 | +0.22(+2.65%) |
Nov 02, 2004 | 8.317 | 8.429 | 8.282 | 8.304 | 88,764 | -0.06(-0.70%) |