Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.707 | 8.898 | 8.671 | 8.892 | 5,271,415 | +0.25(+2.86%) |
Jan 28, 2005 | 8.751 | 8.764 | 8.623 | 8.645 | 3,837,385 | -0.09(-1.04%) |
Jan 27, 2005 | 8.571 | 8.751 | 8.537 | 8.736 | 4,861,646 | +0.17(+1.99%) |
Jan 26, 2005 | 8.541 | 8.587 | 8.526 | 8.565 | 4,529,808 | +0.02(+0.20%) |
Jan 25, 2005 | 8.587 | 8.649 | 8.485 | 8.548 | 5,607,405 | -0.01(-0.09%) |
Jan 24, 2005 | 8.681 | 8.690 | 8.538 | 8.556 | 4,298,255 | -0.08(-0.91%) |
Jan 21, 2005 | 8.659 | 8.814 | 8.599 | 8.634 | 10,278,381 | -0.03(-0.29%) |
Jan 20, 2005 | 8.853 | 8.978 | 8.626 | 8.659 | 17,936,864 | -0.28(-3.10%) |
Jan 19, 2005 | 9.025 | 9.064 | 8.931 | 8.936 | 2,980,162 | -0.14(-1.54%) |
Jan 18, 2005 | 9.139 | 9.299 | 9.030 | 9.075 | 7,823,284 | -0.06(-0.69%) |
Jan 14, 2005 | 8.988 | 9.158 | 8.986 | 9.138 | 2,382,596 | +0.16(+1.74%) |
Jan 13, 2005 | 8.931 | 9.089 | 8.909 | 8.981 | 2,935,129 | +0.01(+0.12%) |
Jan 12, 2005 | 8.991 | 9.025 | 8.908 | 8.970 | 3,438,476 | -0.05(-0.52%) |
Jan 11, 2005 | 9.019 | 9.038 | 8.936 | 9.017 | 3,531,736 | -0.00(-0.02%) |
Jan 10, 2005 | 8.814 | 9.078 | 8.814 | 9.019 | 4,413,552 | +0.16(+1.86%) |
Jan 07, 2005 | 8.955 | 8.955 | 8.825 | 8.855 | 5,190,291 | -0.10(-1.12%) |
Jan 06, 2005 | 8.923 | 9.143 | 8.798 | 8.955 | 7,924,528 | -0.00(-0.03%) |
Jan 05, 2005 | 9.088 | 9.158 | 8.958 | 8.958 | 9,184,175 | -0.05(-0.56%) |
Jan 04, 2005 | 9.096 | 9.122 | 8.977 | 9.008 | 6,230,202 | +0.00(+0.00%) |
Jan 03, 2005 | 9.058 | 9.188 | 9.002 | 9.008 | 6,709,596 | -0.04(-0.43%) |
Dec 31, 2004 | 9.042 | 9.083 | 9.002 | 9.047 | 3,761,372 | +0.00(+0.05%) |
Dec 30, 2004 | 8.983 | 9.072 | 8.983 | 9.042 | 3,543,553 | +0.10(+1.10%) |
Dec 29, 2004 | 8.806 | 8.988 | 8.803 | 8.944 | 4,338,497 | +0.14(+1.56%) |
Dec 28, 2004 | 8.712 | 8.828 | 8.690 | 8.806 | 4,748,585 | +0.11(+1.28%) |
Dec 27, 2004 | 8.687 | 8.787 | 8.657 | 8.695 | 5,106,932 | +0.05(+0.54%) |
Dec 23, 2004 | 8.869 | 8.898 | 8.648 | 8.648 | 5,639,344 | -0.25(-2.78%) |
Dec 22, 2004 | 8.532 | 8.895 | 8.524 | 8.895 | 8,355,057 | +0.29(+3.40%) |
Dec 21, 2004 | 8.552 | 8.617 | 8.501 | 8.603 | 5,840,874 | +0.05(+0.55%) |
Dec 20, 2004 | 8.524 | 8.603 | 8.484 | 8.556 | 7,063,791 | +0.05(+0.55%) |
Dec 17, 2004 | 8.606 | 8.657 | 8.509 | 8.509 | 7,179,089 | -0.10(-1.13%) |
Dec 16, 2004 | 8.624 | 8.671 | 8.543 | 8.606 | 7,633,571 | -0.02(-0.22%) |
Dec 15, 2004 | 8.609 | 8.676 | 8.532 | 8.624 | 6,236,270 | +0.03(+0.29%) |
Dec 14, 2004 | 8.582 | 8.681 | 8.573 | 8.599 | 6,552,779 | +0.02(+0.20%) |
Dec 13, 2004 | 8.732 | 8.783 | 8.512 | 8.582 | 5,311,657 | -0.15(-1.72%) |
Dec 10, 2004 | 8.952 | 8.952 | 8.695 | 8.732 | 2,553,147 | -0.06(-0.69%) |
Dec 09, 2004 | 8.720 | 8.812 | 8.646 | 8.794 | 3,205,326 | +0.03(+0.34%) |
Dec 08, 2004 | 8.657 | 8.784 | 8.635 | 8.764 | 3,955,238 | +0.08(+0.96%) |
Dec 07, 2004 | 8.726 | 8.765 | 8.609 | 8.681 | 4,350,314 | -0.05(-0.52%) |
Dec 06, 2004 | 8.563 | 8.739 | 8.563 | 8.726 | 6,530,103 | +0.10(+1.18%) |
Dec 03, 2004 | 8.595 | 8.695 | 8.563 | 8.624 | 4,465,292 | +0.00(+0.04%) |
Dec 02, 2004 | 8.532 | 8.759 | 8.422 | 8.621 | 10,760,649 | -0.02(-0.27%) |
Dec 01, 2004 | 8.618 | 8.696 | 8.595 | 8.645 | 8,371,984 | +0.07(+0.77%) |
Nov 30, 2004 | 8.770 | 8.804 | 8.562 | 8.579 | 10,668,986 | -0.29(-3.23%) |
Nov 29, 2004 | 8.845 | 8.895 | 8.753 | 8.866 | 7,719,804 | -0.11(-1.22%) |
Nov 26, 2004 | 8.861 | 9.019 | 8.861 | 8.975 | 1,229,624 | +0.05(+0.60%) |
Nov 24, 2004 | 8.876 | 8.978 | 8.839 | 8.922 | 4,116,526 | +0.00(+0.00%) |
Nov 23, 2004 | 8.709 | 8.922 | 8.706 | 8.922 | 6,579,288 | +0.21(+2.44%) |
Nov 22, 2004 | 8.610 | 8.743 | 8.548 | 8.709 | 5,500,412 | +0.13(+1.50%) |
Nov 19, 2004 | 8.723 | 8.725 | 8.556 | 8.581 | 5,308,144 | -0.14(-1.62%) |
Nov 18, 2004 | 8.845 | 8.847 | 8.685 | 8.722 | 7,273,945 | -0.15(-1.71%) |
Nov 17, 2004 | 8.920 | 9.105 | 8.845 | 8.873 | 12,650,438 | +0.21(+2.37%) |
Nov 16, 2004 | 8.767 | 8.798 | 8.667 | 8.668 | 10,610,539 | -0.10(-1.13%) |
Nov 15, 2004 | 8.610 | 8.830 | 8.609 | 8.767 | 10,325,330 | +0.20(+2.32%) |
Nov 12, 2004 | 8.498 | 8.595 | 8.463 | 8.568 | 3,721,769 | +0.06(+0.68%) |
Nov 11, 2004 | 8.430 | 8.531 | 8.386 | 8.510 | 4,897,417 | +0.08(+0.95%) |
Nov 10, 2004 | 8.422 | 8.574 | 8.408 | 8.430 | 8,864,792 | +0.01(+0.09%) |
Nov 09, 2004 | 8.391 | 8.482 | 8.377 | 8.422 | 6,122,889 | +0.03(+0.41%) |
Nov 08, 2004 | 8.282 | 8.415 | 8.205 | 8.388 | 7,568,097 | -0.02(-0.26%) |
Nov 05, 2004 | 8.239 | 8.485 | 8.156 | 8.410 | 10,211,310 | +0.17(+2.09%) |
Nov 04, 2004 | 7.984 | 8.299 | 7.848 | 8.238 | 15,138,750 | +0.43(+5.54%) |
Nov 03, 2004 | 7.937 | 7.986 | 7.743 | 7.806 | 7,418,626 | -0.05(-0.68%) |
Nov 02, 2004 | 7.788 | 7.893 | 7.787 | 7.859 | 5,919,762 | +0.07(+0.90%) |