Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.416 | 8.580 | 8.387 | 8.521 | 3,109,569 | +0.11(+1.26%) |
Jan 28, 2005 | 8.497 | 8.497 | 8.368 | 8.415 | 3,132,649 | -0.06(-0.72%) |
Jan 27, 2005 | 8.416 | 8.529 | 8.400 | 8.476 | 3,125,788 | +0.08(+0.90%) |
Jan 26, 2005 | 8.437 | 8.437 | 8.376 | 8.400 | 2,031,668 | -0.05(-0.59%) |
Jan 25, 2005 | 8.444 | 8.501 | 8.429 | 8.450 | 1,958,061 | +0.00(+0.06%) |
Jan 24, 2005 | 8.460 | 8.522 | 8.416 | 8.445 | 2,572,490 | -0.01(-0.17%) |
Jan 21, 2005 | 8.609 | 8.609 | 8.444 | 8.460 | 2,532,568 | -0.17(-1.97%) |
Jan 20, 2005 | 8.718 | 8.726 | 8.612 | 8.630 | 2,606,798 | -0.09(-1.01%) |
Jan 19, 2005 | 8.723 | 8.783 | 8.699 | 8.718 | 2,077,204 | -0.04(-0.42%) |
Jan 18, 2005 | 8.593 | 8.755 | 8.553 | 8.755 | 3,203,137 | +0.17(+1.98%) |
Jan 14, 2005 | 8.527 | 8.601 | 8.527 | 8.585 | 2,967,970 | +0.08(+0.96%) |
Jan 13, 2005 | 8.620 | 8.620 | 8.495 | 8.503 | 2,901,225 | -0.15(-1.72%) |
Jan 12, 2005 | 8.609 | 8.678 | 8.561 | 8.652 | 2,873,778 | +0.03(+0.33%) |
Jan 11, 2005 | 8.642 | 8.670 | 8.578 | 8.623 | 2,798,300 | -0.04(-0.43%) |
Jan 10, 2005 | 8.497 | 8.684 | 8.484 | 8.660 | 3,398,382 | +0.10(+1.18%) |
Jan 07, 2005 | 8.561 | 8.585 | 8.471 | 8.559 | 3,543,100 | +0.01(+0.11%) |
Jan 06, 2005 | 8.521 | 8.570 | 8.485 | 8.549 | 4,198,698 | +0.01(+0.13%) |
Jan 05, 2005 | 8.690 | 8.690 | 8.538 | 8.538 | 2,656,077 | -0.12(-1.35%) |
Jan 04, 2005 | 8.769 | 8.800 | 8.634 | 8.655 | 2,409,058 | -0.07(-0.84%) |
Jan 03, 2005 | 8.844 | 8.873 | 8.660 | 8.729 | 3,738,345 | -0.15(-1.68%) |
Dec 31, 2004 | 8.819 | 8.915 | 8.791 | 8.878 | 1,668,001 | +0.04(+0.40%) |
Dec 30, 2004 | 8.787 | 8.864 | 8.764 | 8.843 | 1,787,768 | +0.03(+0.29%) |
Dec 29, 2004 | 8.724 | 8.824 | 8.678 | 8.817 | 2,487,031 | +0.09(+1.07%) |
Dec 28, 2004 | 8.638 | 8.751 | 8.617 | 8.724 | 1,609,366 | +0.07(+0.82%) |
Dec 27, 2004 | 8.658 | 8.670 | 8.612 | 8.654 | 2,412,177 | -0.00(-0.06%) |
Dec 23, 2004 | 8.686 | 8.686 | 8.615 | 8.658 | 2,120,246 | +0.00(+0.00%) |
Dec 22, 2004 | 8.705 | 8.713 | 8.642 | 8.658 | 1,726,637 | -0.03(-0.35%) |
Dec 21, 2004 | 8.625 | 8.710 | 8.625 | 8.689 | 2,448,981 | +0.10(+1.12%) |
Dec 20, 2004 | 8.617 | 8.617 | 8.516 | 8.593 | 2,207,576 | -0.05(-0.61%) |
Dec 17, 2004 | 8.562 | 8.655 | 8.562 | 8.646 | 4,047,742 | +0.02(+0.26%) |
Dec 16, 2004 | 8.601 | 8.665 | 8.553 | 8.623 | 3,812,575 | +0.02(+0.26%) |
Dec 15, 2004 | 8.577 | 8.623 | 8.545 | 8.601 | 2,414,049 | +0.02(+0.28%) |
Dec 14, 2004 | 8.545 | 8.601 | 8.487 | 8.577 | 4,010,315 | +0.05(+0.58%) |
Dec 13, 2004 | 8.562 | 8.577 | 8.445 | 8.527 | 4,012,186 | -0.04(-0.49%) |
Dec 10, 2004 | 8.747 | 8.747 | 8.480 | 8.569 | 3,004,773 | -0.02(-0.28%) |
Dec 09, 2004 | 8.577 | 8.633 | 8.561 | 8.593 | 3,979,750 | -0.01(-0.09%) |
Dec 08, 2004 | 8.569 | 8.609 | 8.521 | 8.601 | 5,466,854 | -0.05(-0.56%) |
Dec 07, 2004 | 8.641 | 8.671 | 8.598 | 8.649 | 5,633,404 | +0.08(+0.88%) |
Dec 06, 2004 | 8.650 | 8.657 | 8.554 | 8.573 | 3,203,137 | -0.11(-1.26%) |
Dec 03, 2004 | 8.681 | 8.697 | 8.644 | 8.682 | 1,960,557 | +0.02(+0.26%) |
Dec 02, 2004 | 8.729 | 8.729 | 8.641 | 8.660 | 2,760,873 | -0.08(-0.88%) |
Dec 01, 2004 | 8.655 | 8.769 | 8.655 | 8.737 | 5,542,332 | +0.08(+0.94%) |
Nov 30, 2004 | 8.689 | 8.697 | 8.625 | 8.655 | 5,179,289 | -0.03(-0.39%) |
Nov 29, 2004 | 8.689 | 8.737 | 8.673 | 8.689 | 3,355,964 | +0.02(+0.18%) |
Nov 26, 2004 | 8.673 | 8.689 | 8.662 | 8.673 | 1,429,092 | +0.00(+0.00%) |
Nov 24, 2004 | 8.660 | 8.682 | 8.642 | 8.673 | 3,204,384 | +0.02(+0.28%) |
Nov 23, 2004 | 8.644 | 8.687 | 8.593 | 8.649 | 3,105,826 | +0.00(+0.06%) |
Nov 22, 2004 | 8.630 | 8.660 | 8.561 | 8.644 | 2,950,504 | +0.02(+0.28%) |
Nov 19, 2004 | 8.713 | 8.721 | 8.620 | 8.620 | 2,374,126 | -0.09(-1.07%) |
Nov 18, 2004 | 8.753 | 8.785 | 8.710 | 8.713 | 2,308,005 | -0.05(-0.60%) |
Nov 17, 2004 | 8.793 | 8.854 | 8.764 | 8.766 | 3,410,234 | +0.01(+0.15%) |
Nov 16, 2004 | 8.737 | 8.785 | 8.726 | 8.753 | 4,197,451 | +0.03(+0.37%) |
Nov 15, 2004 | 8.737 | 8.764 | 8.715 | 8.721 | 3,217,484 | -0.02(-0.18%) |
Nov 12, 2004 | 8.713 | 8.761 | 8.695 | 8.737 | 5,138,119 | +0.04(+0.46%) |
Nov 11, 2004 | 8.718 | 8.743 | 8.654 | 8.697 | 3,372,183 | -0.02(-0.24%) |
Nov 10, 2004 | 8.753 | 8.791 | 8.697 | 8.718 | 4,248,601 | -0.02(-0.22%) |
Nov 09, 2004 | 8.769 | 8.808 | 8.715 | 8.737 | 2,187,615 | -0.06(-0.73%) |
Nov 08, 2004 | 8.817 | 8.841 | 8.790 | 8.801 | 3,473,236 | -0.03(-0.34%) |
Nov 05, 2004 | 8.846 | 8.852 | 8.800 | 8.832 | 4,175,618 | -0.02(-0.25%) |
Nov 04, 2004 | 8.745 | 8.864 | 8.719 | 8.854 | 4,761,976 | +0.11(+1.25%) |
Nov 03, 2004 | 8.729 | 8.745 | 8.686 | 8.745 | 1,969,913 | +0.06(+0.65%) |
Nov 02, 2004 | 8.721 | 8.782 | 8.673 | 8.689 | 2,139,583 | -0.04(-0.51%) |