Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.325 | 8.495 | 8.292 | 8.377 | 2,102,400 | +0.09(+1.13%) |
Jan 28, 2005 | 8.358 | 8.392 | 8.100 | 8.283 | 4,446,000 | +0.01(+0.10%) |
Jan 27, 2005 | 7.860 | 8.492 | 7.713 | 8.275 | 9,493,200 | +0.33(+4.15%) |
Jan 26, 2005 | 7.708 | 7.970 | 7.700 | 7.945 | 1,454,400 | +0.19(+2.45%) |
Jan 25, 2005 | 7.598 | 7.770 | 7.567 | 7.755 | 1,227,600 | +0.12(+1.55%) |
Jan 24, 2005 | 8.033 | 8.033 | 7.592 | 7.637 | 3,873,600 | -0.27(-3.46%) |
Jan 21, 2005 | 7.875 | 7.990 | 7.863 | 7.910 | 1,184,400 | +0.03(+0.40%) |
Jan 20, 2005 | 8.125 | 8.125 | 7.858 | 7.878 | 2,170,800 | -0.16(-1.99%) |
Jan 19, 2005 | 8.010 | 8.097 | 8.010 | 8.038 | 1,008,000 | -0.05(-0.68%) |
Jan 18, 2005 | 8.125 | 8.125 | 8.018 | 8.093 | 1,155,600 | -0.04(-0.55%) |
Jan 14, 2005 | 7.962 | 8.138 | 7.933 | 8.138 | 1,036,800 | +0.18(+2.22%) |
Jan 13, 2005 | 8.047 | 8.047 | 7.918 | 7.962 | 1,594,800 | -0.09(-1.06%) |
Jan 12, 2005 | 7.917 | 8.063 | 7.917 | 8.047 | 1,072,800 | +0.10(+1.22%) |
Jan 11, 2005 | 8.167 | 8.167 | 7.912 | 7.950 | 3,304,800 | -0.22(-2.65%) |
Jan 10, 2005 | 8.208 | 8.317 | 8.110 | 8.167 | 3,186,000 | -0.19(-2.27%) |
Jan 07, 2005 | 8.323 | 8.378 | 8.212 | 8.357 | 2,880,000 | +0.04(+0.44%) |
Jan 06, 2005 | 8.185 | 8.463 | 8.118 | 8.320 | 3,783,600 | +0.27(+3.38%) |
Jan 05, 2005 | 8.025 | 8.260 | 8.025 | 8.048 | 3,646,800 | +0.01(+0.17%) |
Jan 04, 2005 | 8.417 | 8.608 | 8.012 | 8.035 | 5,594,400 | -0.41(-4.89%) |
Jan 03, 2005 | 8.633 | 8.683 | 8.438 | 8.448 | 3,214,800 | -0.00(-0.06%) |
Dec 31, 2004 | 8.458 | 8.625 | 8.338 | 8.453 | 4,057,200 | +0.13(+1.52%) |
Dec 30, 2004 | 8.080 | 8.548 | 8.062 | 8.327 | 6,364,800 | +0.43(+5.40%) |
Dec 29, 2004 | 8.042 | 8.042 | 7.767 | 7.900 | 3,254,400 | -0.07(-0.90%) |
Dec 28, 2004 | 7.950 | 8.082 | 7.930 | 7.972 | 2,073,600 | +0.01(+0.10%) |
Dec 27, 2004 | 8.125 | 8.125 | 7.958 | 7.963 | 1,558,800 | -0.07(-0.85%) |
Dec 23, 2004 | 8.083 | 8.178 | 7.915 | 8.032 | 2,210,400 | +0.03(+0.40%) |
Dec 22, 2004 | 8.260 | 8.333 | 7.992 | 8.000 | 2,660,400 | -0.33(-4.00%) |
Dec 21, 2004 | 8.450 | 8.495 | 8.235 | 8.333 | 1,641,600 | -0.11(-1.28%) |
Dec 20, 2004 | 8.262 | 8.533 | 8.262 | 8.442 | 3,002,400 | +0.09(+1.04%) |
Dec 17, 2004 | 7.950 | 8.375 | 7.947 | 8.355 | 4,392,000 | +0.41(+5.09%) |
Dec 16, 2004 | 8.467 | 8.535 | 7.925 | 7.950 | 7,999,200 | -0.44(-5.24%) |
Dec 15, 2004 | 8.323 | 8.420 | 8.275 | 8.390 | 2,919,600 | +0.02(+0.26%) |
Dec 14, 2004 | 8.405 | 8.472 | 8.310 | 8.368 | 2,534,400 | -0.19(-2.26%) |
Dec 13, 2004 | 8.628 | 8.712 | 8.417 | 8.562 | 2,314,800 | -0.15(-1.68%) |
Dec 10, 2004 | 8.750 | 8.750 | 8.575 | 8.708 | 2,156,400 | -0.06(-0.67%) |
Dec 09, 2004 | 8.962 | 8.962 | 8.767 | 8.767 | 1,789,200 | -0.19(-2.10%) |
Dec 08, 2004 | 8.875 | 9.083 | 8.848 | 8.955 | 871,200 | +0.05(+0.56%) |
Dec 07, 2004 | 9.083 | 9.128 | 8.838 | 8.905 | 2,116,800 | -0.19(-2.04%) |
Dec 06, 2004 | 9.555 | 9.555 | 9.025 | 9.090 | 2,883,600 | -0.30(-3.23%) |
Dec 03, 2004 | 9.395 | 9.458 | 9.393 | 9.393 | 1,134,000 | -0.10(-1.04%) |
Dec 02, 2004 | 9.567 | 9.728 | 9.467 | 9.492 | 1,396,800 | -0.23(-2.32%) |
Dec 01, 2004 | 9.563 | 9.845 | 9.458 | 9.717 | 1,335,600 | +0.15(+1.53%) |
Nov 30, 2004 | 9.420 | 9.650 | 9.420 | 9.570 | 1,468,800 | -0.01(-0.10%) |
Nov 29, 2004 | 9.458 | 9.648 | 9.333 | 9.580 | 2,228,400 | +0.13(+1.38%) |
Nov 26, 2004 | 9.463 | 9.470 | 9.360 | 9.450 | 316,800 | -0.04(-0.46%) |
Nov 24, 2004 | 9.117 | 9.493 | 9.117 | 9.493 | 1,252,800 | +0.25(+2.65%) |
Nov 23, 2004 | 9.300 | 9.300 | 9.110 | 9.248 | 2,725,200 | -0.09(-0.95%) |
Nov 22, 2004 | 9.112 | 9.400 | 8.957 | 9.337 | 1,274,400 | +0.22(+2.38%) |
Nov 19, 2004 | 9.133 | 9.397 | 9.098 | 9.120 | 759,600 | -0.21(-2.22%) |
Nov 18, 2004 | 9.322 | 9.337 | 9.112 | 9.327 | 763,200 | +0.13(+1.45%) |
Nov 17, 2004 | 9.167 | 9.380 | 9.042 | 9.193 | 2,124,000 | +0.03(+0.36%) |
Nov 16, 2004 | 9.348 | 9.432 | 9.055 | 9.160 | 3,160,800 | -0.11(-1.15%) |
Nov 15, 2004 | 9.100 | 9.348 | 9.012 | 9.267 | 3,567,600 | +0.20(+2.21%) |
Nov 12, 2004 | 8.903 | 9.117 | 8.817 | 9.067 | 3,754,800 | +0.16(+1.82%) |
Nov 11, 2004 | 8.792 | 8.917 | 8.652 | 8.905 | 3,495,600 | +0.14(+1.58%) |
Nov 10, 2004 | 8.312 | 8.787 | 8.312 | 8.767 | 5,270,400 | +0.29(+3.40%) |
Nov 09, 2004 | 8.417 | 8.515 | 8.253 | 8.478 | 1,944,000 | +0.16(+1.98%) |
Nov 08, 2004 | 8.292 | 8.408 | 8.212 | 8.313 | 5,598,000 | +0.02(+0.26%) |
Nov 05, 2004 | 8.083 | 8.365 | 8.083 | 8.292 | 1,692,000 | +0.05(+0.67%) |
Nov 04, 2004 | 8.172 | 8.267 | 8.142 | 8.237 | 4,219,200 | +0.01(+0.06%) |
Nov 03, 2004 | 8.143 | 8.257 | 8.067 | 8.232 | 3,607,200 | +0.10(+1.21%) |
Nov 02, 2004 | 7.975 | 8.152 | 7.877 | 8.133 | 2,757,600 | +0.27(+3.43%) |