Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.452 | 8.518 | 8.434 | 8.517 | 4,523,905 | +0.10(+1.16%) |
Jan 28, 2005 | 8.432 | 8.473 | 8.375 | 8.419 | 4,850,442 | +0.03(+0.39%) |
Jan 27, 2005 | 8.324 | 8.416 | 8.302 | 8.386 | 4,384,038 | +0.03(+0.31%) |
Jan 26, 2005 | 8.397 | 8.412 | 8.327 | 8.360 | 3,392,996 | -0.01(-0.15%) |
Jan 25, 2005 | 8.283 | 8.383 | 8.276 | 8.373 | 4,328,526 | +0.08(+1.02%) |
Jan 24, 2005 | 8.370 | 8.412 | 8.278 | 8.289 | 6,377,005 | -0.14(-1.70%) |
Jan 21, 2005 | 8.557 | 8.572 | 8.425 | 8.432 | 4,698,330 | -0.14(-1.67%) |
Jan 20, 2005 | 8.654 | 8.656 | 8.563 | 8.575 | 4,772,889 | -0.11(-1.25%) |
Jan 19, 2005 | 8.710 | 8.755 | 8.678 | 8.684 | 5,194,939 | -0.04(-0.51%) |
Jan 18, 2005 | 8.636 | 8.741 | 8.597 | 8.728 | 7,119,606 | +0.09(+1.06%) |
Jan 14, 2005 | 8.575 | 8.654 | 8.552 | 8.636 | 5,818,898 | +0.06(+0.69%) |
Jan 13, 2005 | 8.651 | 8.651 | 8.548 | 8.577 | 4,807,176 | -0.07(-0.85%) |
Jan 12, 2005 | 8.636 | 8.675 | 8.592 | 8.651 | 5,322,289 | -0.01(-0.06%) |
Jan 11, 2005 | 8.419 | 8.691 | 8.401 | 8.656 | 10,192,868 | +0.20(+2.39%) |
Jan 10, 2005 | 8.425 | 8.533 | 8.414 | 8.454 | 4,804,183 | +0.05(+0.57%) |
Jan 07, 2005 | 8.311 | 8.443 | 8.298 | 8.406 | 4,094,780 | +0.09(+1.08%) |
Jan 06, 2005 | 8.315 | 8.337 | 8.263 | 8.316 | 4,009,880 | +0.00(+0.02%) |
Jan 05, 2005 | 8.175 | 8.322 | 8.092 | 8.315 | 7,064,638 | +0.14(+1.71%) |
Jan 04, 2005 | 8.315 | 8.338 | 8.158 | 8.175 | 5,677,398 | -0.09(-1.13%) |
Jan 03, 2005 | 8.342 | 8.388 | 8.259 | 8.269 | 6,958,514 | -0.01(-0.16%) |
Dec 31, 2004 | 8.315 | 8.315 | 8.202 | 8.281 | 5,432,767 | -0.04(-0.53%) |
Dec 30, 2004 | 8.342 | 8.375 | 8.315 | 8.326 | 1,979,089 | +0.02(+0.24%) |
Dec 29, 2004 | 8.236 | 8.342 | 8.236 | 8.305 | 2,446,854 | +0.03(+0.42%) |
Dec 28, 2004 | 8.237 | 8.280 | 8.210 | 8.270 | 2,750,262 | +0.04(+0.49%) |
Dec 27, 2004 | 8.292 | 8.335 | 8.215 | 8.230 | 3,879,537 | -0.04(-0.49%) |
Dec 23, 2004 | 8.267 | 8.324 | 8.250 | 8.270 | 2,960,606 | +0.01(+0.11%) |
Dec 22, 2004 | 8.219 | 8.322 | 8.177 | 8.261 | 4,594,926 | +0.06(+0.74%) |
Dec 21, 2004 | 8.177 | 8.263 | 8.116 | 8.201 | 4,300,771 | +0.04(+0.52%) |
Dec 20, 2004 | 8.114 | 8.169 | 8.057 | 8.158 | 4,270,838 | +0.04(+0.54%) |
Dec 17, 2004 | 8.204 | 8.245 | 8.054 | 8.114 | 7,709,278 | -0.13(-1.63%) |
Dec 16, 2004 | 8.213 | 8.270 | 8.204 | 8.248 | 5,688,283 | +0.02(+0.20%) |
Dec 15, 2004 | 8.236 | 8.353 | 8.201 | 8.232 | 4,236,007 | +0.01(+0.11%) |
Dec 14, 2004 | 8.296 | 8.317 | 8.197 | 8.223 | 9,034,476 | -0.12(-1.39%) |
Dec 13, 2004 | 8.296 | 8.357 | 8.232 | 8.338 | 2,594,884 | +0.04(+0.53%) |
Dec 10, 2004 | 8.487 | 8.487 | 8.245 | 8.294 | 3,090,677 | -0.04(-0.51%) |
Dec 09, 2004 | 8.438 | 8.438 | 8.228 | 8.337 | 3,845,795 | +0.04(+0.44%) |
Dec 08, 2004 | 8.118 | 8.333 | 8.118 | 8.300 | 4,841,462 | +0.17(+2.06%) |
Dec 07, 2004 | 8.223 | 8.291 | 8.107 | 8.133 | 8,588,480 | -0.18(-2.19%) |
Dec 06, 2004 | 8.388 | 8.392 | 8.237 | 8.315 | 5,184,871 | -0.09(-1.11%) |
Dec 03, 2004 | 8.434 | 8.484 | 8.315 | 8.408 | 3,755,997 | -0.02(-0.28%) |
Dec 02, 2004 | 8.452 | 8.502 | 8.309 | 8.432 | 3,343,199 | -0.04(-0.52%) |
Dec 01, 2004 | 8.335 | 8.487 | 8.291 | 8.476 | 4,731,528 | +0.14(+1.68%) |
Nov 30, 2004 | 8.302 | 8.355 | 8.247 | 8.337 | 7,817,852 | +0.01(+0.09%) |
Nov 29, 2004 | 8.414 | 8.441 | 8.270 | 8.329 | 5,019,425 | -0.07(-0.87%) |
Nov 26, 2004 | 8.443 | 8.484 | 8.368 | 8.403 | 1,060,158 | -0.06(-0.65%) |
Nov 24, 2004 | 8.443 | 8.484 | 8.392 | 8.458 | 3,258,572 | +0.03(+0.39%) |
Nov 23, 2004 | 8.406 | 8.480 | 8.337 | 8.425 | 4,660,778 | +0.01(+0.11%) |
Nov 22, 2004 | 8.406 | 8.449 | 8.342 | 8.416 | 4,293,968 | +0.00(+0.00%) |
Nov 19, 2004 | 8.609 | 8.625 | 8.388 | 8.416 | 4,927,178 | -0.16(-1.89%) |
Nov 18, 2004 | 8.498 | 8.596 | 8.430 | 8.577 | 3,856,407 | +0.07(+0.84%) |
Nov 17, 2004 | 8.530 | 8.599 | 8.493 | 8.506 | 5,433,584 | -0.01(-0.06%) |
Nov 16, 2004 | 8.498 | 8.539 | 8.452 | 8.511 | 5,739,712 | +0.01(+0.15%) |
Nov 15, 2004 | 8.517 | 8.553 | 8.430 | 8.498 | 3,555,449 | -0.02(-0.22%) |
Nov 12, 2004 | 8.535 | 8.535 | 8.436 | 8.517 | 4,957,655 | -0.03(-0.39%) |
Nov 11, 2004 | 8.581 | 8.610 | 8.518 | 8.550 | 3,837,359 | -0.01(-0.09%) |
Nov 10, 2004 | 8.471 | 8.625 | 8.447 | 8.557 | 5,204,191 | +0.10(+1.15%) |
Nov 09, 2004 | 8.342 | 8.518 | 8.335 | 8.460 | 5,338,888 | +0.04(+0.50%) |
Nov 08, 2004 | 8.342 | 8.462 | 8.213 | 8.417 | 7,486,416 | -0.07(-0.84%) |
Nov 05, 2004 | 8.691 | 8.699 | 8.436 | 8.489 | 8,800,185 | -0.13(-1.49%) |
Nov 04, 2004 | 8.265 | 8.623 | 8.213 | 8.618 | 12,921,089 | +0.46(+5.68%) |
Nov 03, 2004 | 8.177 | 8.180 | 8.092 | 8.155 | 5,255,621 | +0.09(+1.09%) |
Nov 02, 2004 | 8.066 | 8.202 | 8.043 | 8.066 | 6,873,886 | +0.04(+0.46%) |