Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.281 | 8.504 | 8.281 | 8.436 | 925,569 | +0.19(+2.33%) |
Jan 28, 2005 | 8.164 | 8.306 | 8.120 | 8.244 | 286,889 | +0.06(+0.68%) |
Jan 27, 2005 | 8.114 | 8.300 | 8.096 | 8.188 | 243,783 | +0.05(+0.61%) |
Jan 26, 2005 | 8.083 | 8.188 | 8.077 | 8.139 | 241,523 | +0.07(+0.92%) |
Jan 25, 2005 | 8.021 | 8.102 | 7.996 | 8.065 | 311,429 | +0.02(+0.31%) |
Jan 24, 2005 | 8.009 | 8.089 | 8.003 | 8.040 | 451,887 | -0.01(-0.15%) |
Jan 21, 2005 | 8.158 | 8.188 | 8.052 | 8.052 | 235,872 | -0.06(-0.76%) |
Jan 20, 2005 | 8.102 | 8.195 | 7.996 | 8.114 | 409,265 | +0.03(+0.38%) |
Jan 19, 2005 | 8.052 | 8.102 | 8.015 | 8.083 | 323,860 | +0.02(+0.31%) |
Jan 18, 2005 | 7.990 | 8.096 | 7.972 | 8.058 | 380,043 | +0.05(+0.62%) |
Jan 14, 2005 | 7.996 | 8.015 | 7.916 | 8.009 | 384,725 | +0.06(+0.78%) |
Jan 13, 2005 | 8.052 | 8.052 | 7.835 | 7.947 | 228,930 | -0.08(-1.00%) |
Jan 12, 2005 | 8.083 | 8.083 | 7.928 | 8.027 | 201,484 | +0.01(+0.08%) |
Jan 11, 2005 | 8.145 | 8.145 | 7.996 | 8.021 | 150,144 | -0.12(-1.52%) |
Jan 10, 2005 | 7.990 | 8.170 | 7.990 | 8.145 | 384,564 | +0.13(+1.62%) |
Jan 07, 2005 | 8.232 | 8.294 | 7.990 | 8.015 | 218,920 | -0.22(-2.71%) |
Jan 06, 2005 | 8.158 | 8.257 | 8.114 | 8.238 | 363,576 | +0.14(+1.68%) |
Jan 05, 2005 | 8.207 | 8.207 | 8.021 | 8.102 | 213,915 | -0.11(-1.36%) |
Jan 04, 2005 | 8.226 | 8.226 | 8.065 | 8.213 | 343,879 | -0.01(-0.08%) |
Jan 03, 2005 | 8.573 | 8.634 | 8.219 | 8.219 | 277,525 | -0.35(-4.12%) |
Dec 31, 2004 | 8.498 | 8.641 | 8.486 | 8.573 | 185,824 | +0.07(+0.87%) |
Dec 30, 2004 | 8.628 | 8.641 | 8.461 | 8.498 | 211,817 | -0.13(-1.51%) |
Dec 29, 2004 | 8.610 | 8.634 | 8.492 | 8.628 | 243,944 | -0.01(-0.07%) |
Dec 28, 2004 | 8.498 | 8.864 | 8.492 | 8.634 | 612,041 | +0.15(+1.75%) |
Dec 27, 2004 | 8.573 | 8.665 | 8.467 | 8.486 | 269,291 | -0.08(-0.94%) |
Dec 23, 2004 | 8.672 | 8.672 | 8.548 | 8.566 | 325,313 | -0.11(-1.21%) |
Dec 22, 2004 | 8.579 | 8.672 | 8.560 | 8.672 | 840,487 | +0.11(+1.23%) |
Dec 21, 2004 | 8.486 | 8.672 | 8.325 | 8.566 | 1,317,237 | +0.02(+0.22%) |
Dec 20, 2004 | 8.548 | 8.616 | 8.535 | 8.548 | 512,268 | -0.06(-0.72%) |
Dec 17, 2004 | 8.672 | 8.746 | 8.486 | 8.610 | 1,491,760 | +0.09(+1.09%) |
Dec 16, 2004 | 8.176 | 8.554 | 8.176 | 8.517 | 1,573,614 | +0.32(+3.93%) |
Dec 15, 2004 | 8.065 | 8.207 | 8.058 | 8.195 | 807,391 | +0.09(+1.07%) |
Dec 14, 2004 | 8.077 | 8.151 | 8.021 | 8.108 | 874,230 | +0.07(+0.85%) |
Dec 13, 2004 | 7.941 | 8.040 | 7.879 | 8.040 | 270,099 | +0.16(+2.04%) |
Dec 10, 2004 | 8.003 | 8.003 | 7.835 | 7.879 | 288,503 | -0.12(-1.55%) |
Dec 09, 2004 | 8.003 | 8.071 | 7.978 | 8.003 | 157,732 | -0.01(-0.08%) |
Dec 08, 2004 | 8.120 | 8.133 | 7.990 | 8.009 | 284,790 | -0.11(-1.37%) |
Dec 07, 2004 | 8.250 | 8.257 | 8.040 | 8.120 | 209,072 | -0.12(-1.43%) |
Dec 06, 2004 | 8.343 | 8.343 | 8.170 | 8.238 | 273,005 | -0.09(-1.12%) |
Dec 03, 2004 | 8.269 | 8.362 | 8.158 | 8.331 | 378,752 | +0.12(+1.43%) |
Dec 02, 2004 | 8.219 | 8.350 | 8.201 | 8.213 | 197,286 | -0.01(-0.15%) |
Dec 01, 2004 | 8.269 | 8.331 | 8.145 | 8.226 | 163,867 | -0.01(-0.15%) |
Nov 30, 2004 | 8.331 | 8.362 | 8.133 | 8.238 | 304,164 | -0.05(-0.60%) |
Nov 29, 2004 | 8.387 | 8.436 | 8.257 | 8.288 | 105,908 | -0.07(-0.82%) |
Nov 26, 2004 | 8.331 | 8.393 | 8.331 | 8.356 | 30,028 | +0.02(+0.22%) |
Nov 24, 2004 | 8.405 | 8.486 | 8.325 | 8.337 | 176,944 | -0.02(-0.30%) |
Nov 23, 2004 | 8.362 | 8.523 | 8.362 | 8.362 | 214,884 | -0.02(-0.22%) |
Nov 22, 2004 | 8.350 | 8.405 | 8.288 | 8.381 | 224,571 | -0.01(-0.15%) |
Nov 19, 2004 | 8.368 | 8.523 | 8.362 | 8.393 | 143,525 | +0.03(+0.37%) |
Nov 18, 2004 | 8.424 | 8.449 | 8.288 | 8.362 | 215,853 | -0.03(-0.37%) |
Nov 17, 2004 | 8.368 | 8.517 | 8.362 | 8.393 | 204,713 | +0.02(+0.30%) |
Nov 16, 2004 | 8.579 | 8.604 | 8.362 | 8.368 | 229,253 | -0.15(-1.75%) |
Nov 15, 2004 | 8.721 | 8.727 | 8.405 | 8.517 | 168,711 | -0.15(-1.79%) |
Nov 12, 2004 | 8.486 | 8.672 | 8.424 | 8.672 | 316,757 | +0.19(+2.19%) |
Nov 11, 2004 | 8.486 | 8.486 | 8.362 | 8.486 | 524,860 | +0.00(+0.00%) |
Nov 10, 2004 | 8.517 | 8.696 | 8.480 | 8.486 | 320,954 | -0.03(-0.36%) |
Nov 09, 2004 | 8.362 | 8.529 | 8.325 | 8.517 | 1,921,853 | +0.08(+0.95%) |
Nov 08, 2004 | 8.486 | 8.610 | 8.430 | 8.436 | 201,646 | +0.01(+0.07%) |
Nov 05, 2004 | 8.250 | 8.430 | 8.226 | 8.430 | 1,649,655 | +0.22(+2.72%) |
Nov 04, 2004 | 7.916 | 8.213 | 7.916 | 8.207 | 607,359 | +0.32(+4.00%) |
Nov 03, 2004 | 7.935 | 8.015 | 7.885 | 7.891 | 390,053 | +0.02(+0.24%) |
Nov 02, 2004 | 8.021 | 8.052 | 7.873 | 7.873 | 590,246 | -0.20(-2.46%) |