Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.361 | 8.523 | 8.332 | 8.464 | 3,130,315 | +0.11(+1.26%) |
Jan 28, 2005 | 8.440 | 8.440 | 8.313 | 8.359 | 3,153,549 | -0.06(-0.72%) |
Jan 27, 2005 | 8.361 | 8.472 | 8.345 | 8.419 | 3,146,642 | +0.07(+0.90%) |
Jan 26, 2005 | 8.381 | 8.381 | 8.321 | 8.345 | 2,045,223 | -0.05(-0.59%) |
Jan 25, 2005 | 8.388 | 8.445 | 8.373 | 8.394 | 1,971,125 | +0.00(+0.06%) |
Jan 24, 2005 | 8.404 | 8.466 | 8.361 | 8.389 | 2,589,653 | -0.01(-0.17%) |
Jan 21, 2005 | 8.552 | 8.552 | 8.388 | 8.404 | 2,549,464 | -0.17(-1.97%) |
Jan 20, 2005 | 8.660 | 8.668 | 8.555 | 8.572 | 2,624,190 | -0.09(-1.01%) |
Jan 19, 2005 | 8.665 | 8.725 | 8.641 | 8.660 | 2,091,063 | -0.04(-0.42%) |
Jan 18, 2005 | 8.536 | 8.697 | 8.496 | 8.697 | 3,224,507 | +0.17(+1.98%) |
Jan 14, 2005 | 8.470 | 8.544 | 8.470 | 8.528 | 2,987,771 | +0.08(+0.96%) |
Jan 13, 2005 | 8.563 | 8.563 | 8.439 | 8.447 | 2,920,581 | -0.15(-1.72%) |
Jan 12, 2005 | 8.552 | 8.620 | 8.504 | 8.595 | 2,892,951 | +0.03(+0.33%) |
Jan 11, 2005 | 8.585 | 8.612 | 8.521 | 8.566 | 2,816,970 | -0.04(-0.43%) |
Jan 10, 2005 | 8.440 | 8.627 | 8.427 | 8.603 | 3,421,054 | +0.10(+1.18%) |
Jan 07, 2005 | 8.504 | 8.528 | 8.415 | 8.502 | 3,566,738 | +0.01(+0.11%) |
Jan 06, 2005 | 8.464 | 8.513 | 8.429 | 8.493 | 4,226,711 | +0.01(+0.13%) |
Jan 05, 2005 | 8.633 | 8.633 | 8.482 | 8.482 | 2,673,798 | -0.12(-1.35%) |
Jan 04, 2005 | 8.711 | 8.741 | 8.577 | 8.598 | 2,425,131 | -0.07(-0.84%) |
Jan 03, 2005 | 8.786 | 8.814 | 8.603 | 8.671 | 3,763,286 | -0.15(-1.68%) |
Dec 31, 2004 | 8.760 | 8.856 | 8.733 | 8.819 | 1,679,130 | +0.04(+0.40%) |
Dec 30, 2004 | 8.728 | 8.805 | 8.706 | 8.784 | 1,799,695 | +0.03(+0.29%) |
Dec 29, 2004 | 8.666 | 8.765 | 8.620 | 8.759 | 2,503,624 | +0.09(+1.07%) |
Dec 28, 2004 | 8.580 | 8.693 | 8.560 | 8.666 | 1,620,103 | +0.07(+0.82%) |
Dec 27, 2004 | 8.601 | 8.612 | 8.555 | 8.596 | 2,428,270 | -0.00(-0.06%) |
Dec 23, 2004 | 8.628 | 8.628 | 8.558 | 8.601 | 2,134,391 | +0.00(+0.00%) |
Dec 22, 2004 | 8.647 | 8.655 | 8.585 | 8.601 | 1,738,157 | -0.03(-0.35%) |
Dec 21, 2004 | 8.568 | 8.652 | 8.568 | 8.631 | 2,465,319 | +0.10(+1.12%) |
Dec 20, 2004 | 8.560 | 8.560 | 8.459 | 8.536 | 2,222,304 | -0.05(-0.61%) |
Dec 17, 2004 | 8.505 | 8.598 | 8.505 | 8.588 | 4,074,747 | +0.02(+0.26%) |
Dec 16, 2004 | 8.544 | 8.607 | 8.496 | 8.566 | 3,838,011 | +0.02(+0.26%) |
Dec 15, 2004 | 8.520 | 8.566 | 8.488 | 8.544 | 2,430,154 | +0.02(+0.28%) |
Dec 14, 2004 | 8.488 | 8.544 | 8.431 | 8.520 | 4,037,070 | +0.05(+0.58%) |
Dec 13, 2004 | 8.505 | 8.520 | 8.389 | 8.470 | 4,038,954 | -0.04(-0.49%) |
Dec 10, 2004 | 8.689 | 8.689 | 8.424 | 8.512 | 3,024,820 | -0.02(-0.28%) |
Dec 09, 2004 | 8.520 | 8.576 | 8.504 | 8.536 | 4,006,301 | -0.01(-0.09%) |
Dec 08, 2004 | 8.512 | 8.552 | 8.464 | 8.544 | 5,503,327 | -0.05(-0.56%) |
Dec 07, 2004 | 8.584 | 8.614 | 8.541 | 8.591 | 5,670,988 | +0.07(+0.88%) |
Dec 06, 2004 | 8.593 | 8.599 | 8.498 | 8.517 | 3,224,507 | -0.11(-1.26%) |
Dec 03, 2004 | 8.623 | 8.639 | 8.587 | 8.625 | 1,973,637 | +0.02(+0.26%) |
Dec 02, 2004 | 8.671 | 8.671 | 8.584 | 8.603 | 2,779,293 | -0.08(-0.88%) |
Dec 01, 2004 | 8.598 | 8.711 | 8.598 | 8.679 | 5,579,308 | +0.08(+0.94%) |
Nov 30, 2004 | 8.631 | 8.639 | 8.568 | 8.598 | 5,213,843 | -0.03(-0.39%) |
Nov 29, 2004 | 8.631 | 8.679 | 8.615 | 8.631 | 3,378,354 | +0.02(+0.18%) |
Nov 26, 2004 | 8.615 | 8.631 | 8.604 | 8.615 | 1,438,626 | +0.00(+0.00%) |
Nov 24, 2004 | 8.603 | 8.625 | 8.585 | 8.615 | 3,225,763 | +0.02(+0.28%) |
Nov 23, 2004 | 8.587 | 8.630 | 8.536 | 8.591 | 3,126,547 | +0.00(+0.06%) |
Nov 22, 2004 | 8.572 | 8.603 | 8.504 | 8.587 | 2,970,189 | +0.02(+0.28%) |
Nov 19, 2004 | 8.655 | 8.663 | 8.563 | 8.563 | 2,389,966 | -0.09(-1.07%) |
Nov 18, 2004 | 8.695 | 8.727 | 8.652 | 8.655 | 2,323,403 | -0.05(-0.60%) |
Nov 17, 2004 | 8.735 | 8.795 | 8.706 | 8.708 | 3,432,985 | +0.01(+0.15%) |
Nov 16, 2004 | 8.679 | 8.727 | 8.668 | 8.695 | 4,225,455 | +0.03(+0.37%) |
Nov 15, 2004 | 8.679 | 8.706 | 8.657 | 8.663 | 3,238,950 | -0.02(-0.18%) |
Nov 12, 2004 | 8.655 | 8.703 | 8.638 | 8.679 | 5,172,399 | +0.04(+0.46%) |
Nov 11, 2004 | 8.660 | 8.685 | 8.596 | 8.639 | 3,394,681 | -0.02(-0.24%) |
Nov 10, 2004 | 8.695 | 8.733 | 8.639 | 8.660 | 4,276,946 | -0.02(-0.22%) |
Nov 09, 2004 | 8.711 | 8.749 | 8.657 | 8.679 | 2,202,210 | -0.06(-0.73%) |
Nov 08, 2004 | 8.759 | 8.783 | 8.732 | 8.743 | 3,496,408 | -0.03(-0.34%) |
Nov 05, 2004 | 8.787 | 8.794 | 8.741 | 8.773 | 4,203,476 | -0.02(-0.25%) |
Nov 04, 2004 | 8.687 | 8.805 | 8.662 | 8.795 | 4,793,747 | +0.11(+1.25%) |
Nov 03, 2004 | 8.671 | 8.687 | 8.628 | 8.687 | 1,983,056 | +0.06(+0.65%) |
Nov 02, 2004 | 8.663 | 8.724 | 8.615 | 8.631 | 2,153,858 | -0.04(-0.51%) |