Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.880 | 8.897 | 8.610 | 8.736 | 276,501 | -0.12(-1.37%) |
Jan 28, 2005 | 8.606 | 8.857 | 8.588 | 8.857 | 289,211 | +0.26(+3.03%) |
Jan 27, 2005 | 8.566 | 8.687 | 8.566 | 8.597 | 204,031 | +0.00(+0.00%) |
Jan 26, 2005 | 8.521 | 8.597 | 8.497 | 8.597 | 124,648 | +0.09(+1.00%) |
Jan 25, 2005 | 8.723 | 8.767 | 8.462 | 8.512 | 154,974 | -0.18(-2.11%) |
Jan 24, 2005 | 8.678 | 8.736 | 8.633 | 8.696 | 170,360 | -0.05(-0.56%) |
Jan 21, 2005 | 8.727 | 8.790 | 8.664 | 8.745 | 301,921 | +0.04(+0.46%) |
Jan 20, 2005 | 8.723 | 8.767 | 8.700 | 8.705 | 348,748 | -0.06(-0.72%) |
Jan 19, 2005 | 8.723 | 8.830 | 8.700 | 8.767 | 282,744 | +0.09(+1.03%) |
Jan 18, 2005 | 8.588 | 8.696 | 8.521 | 8.678 | 90,531 | +0.11(+1.31%) |
Jan 14, 2005 | 8.543 | 8.575 | 8.476 | 8.566 | 150,291 | +0.04(+0.42%) |
Jan 13, 2005 | 8.467 | 8.543 | 8.386 | 8.530 | 265,351 | +0.11(+1.28%) |
Jan 12, 2005 | 8.297 | 8.436 | 8.229 | 8.422 | 171,698 | +0.08(+0.97%) |
Jan 11, 2005 | 8.436 | 8.436 | 8.274 | 8.341 | 346,295 | -0.09(-1.12%) |
Jan 10, 2005 | 8.458 | 8.543 | 8.431 | 8.436 | 131,560 | -0.04(-0.53%) |
Jan 07, 2005 | 8.552 | 8.582 | 8.413 | 8.480 | 132,006 | +0.04(+0.48%) |
Jan 06, 2005 | 8.489 | 8.534 | 8.413 | 8.440 | 197,341 | -0.08(-0.90%) |
Jan 05, 2005 | 8.965 | 8.965 | 8.516 | 8.516 | 308,610 | -0.44(-4.91%) |
Jan 04, 2005 | 8.942 | 8.969 | 8.848 | 8.956 | 286,981 | +0.07(+0.76%) |
Jan 03, 2005 | 8.929 | 8.956 | 8.749 | 8.889 | 232,796 | -0.04(-0.45%) |
Dec 31, 2004 | 8.817 | 8.929 | 8.763 | 8.929 | 108,593 | +0.18(+2.05%) |
Dec 30, 2004 | 8.812 | 8.812 | 8.745 | 8.749 | 36,123 | -0.05(-0.61%) |
Dec 29, 2004 | 8.772 | 8.808 | 8.745 | 8.803 | 64,442 | +0.01(+0.15%) |
Dec 28, 2004 | 8.745 | 8.799 | 8.741 | 8.790 | 51,732 | +0.06(+0.72%) |
Dec 27, 2004 | 8.857 | 8.875 | 8.714 | 8.727 | 78,936 | -0.16(-1.77%) |
Dec 23, 2004 | 8.960 | 8.965 | 8.884 | 8.884 | 44,596 | -0.08(-0.85%) |
Dec 22, 2004 | 8.880 | 8.960 | 8.790 | 8.960 | 51,063 | +0.09(+1.01%) |
Dec 21, 2004 | 8.839 | 8.871 | 8.794 | 8.871 | 68,456 | +0.05(+0.61%) |
Dec 20, 2004 | 8.880 | 8.956 | 8.758 | 8.817 | 82,727 | -0.11(-1.21%) |
Dec 17, 2004 | 8.911 | 8.942 | 8.745 | 8.924 | 88,301 | +0.04(+0.51%) |
Dec 16, 2004 | 8.857 | 8.897 | 8.808 | 8.880 | 107,924 | +0.03(+0.35%) |
Dec 15, 2004 | 8.929 | 8.929 | 8.812 | 8.848 | 175,934 | -0.13(-1.40%) |
Dec 14, 2004 | 8.924 | 9.045 | 8.924 | 8.974 | 131,783 | -0.06(-0.65%) |
Dec 13, 2004 | 8.969 | 9.072 | 8.938 | 9.032 | 82,281 | +0.04(+0.45%) |
Dec 10, 2004 | 8.938 | 9.050 | 8.938 | 8.992 | 113,945 | +0.04(+0.50%) |
Dec 09, 2004 | 8.785 | 8.956 | 8.700 | 8.947 | 121,080 | +0.08(+0.86%) |
Dec 08, 2004 | 8.808 | 8.902 | 8.803 | 8.871 | 167,238 | +0.06(+0.71%) |
Dec 07, 2004 | 8.880 | 8.978 | 8.763 | 8.808 | 177,941 | -0.06(-0.71%) |
Dec 06, 2004 | 8.723 | 8.956 | 8.651 | 8.871 | 195,111 | +0.16(+1.85%) |
Dec 03, 2004 | 8.700 | 8.723 | 8.588 | 8.709 | 61,989 | +0.01(+0.15%) |
Dec 02, 2004 | 8.655 | 8.700 | 8.633 | 8.696 | 70,463 | +0.00(+0.00%) |
Dec 01, 2004 | 8.498 | 8.718 | 8.498 | 8.696 | 271,595 | +0.24(+2.86%) |
Nov 30, 2004 | 8.476 | 8.593 | 8.377 | 8.453 | 78,713 | -0.08(-0.89%) |
Nov 29, 2004 | 8.364 | 8.552 | 8.341 | 8.530 | 133,121 | +0.17(+1.98%) |
Nov 26, 2004 | 8.409 | 8.476 | 8.319 | 8.364 | 37,238 | -0.03(-0.32%) |
Nov 24, 2004 | 8.108 | 8.418 | 8.086 | 8.391 | 128,662 | +0.24(+2.92%) |
Nov 23, 2004 | 8.297 | 8.391 | 8.104 | 8.153 | 184,631 | -0.11(-1.36%) |
Nov 22, 2004 | 8.131 | 8.270 | 8.081 | 8.265 | 138,473 | +0.13(+1.54%) |
Nov 19, 2004 | 8.149 | 8.184 | 8.005 | 8.140 | 140,480 | -0.01(-0.11%) |
Nov 18, 2004 | 8.207 | 8.270 | 8.072 | 8.149 | 135,128 | -0.10(-1.25%) |
Nov 17, 2004 | 8.503 | 8.610 | 8.149 | 8.252 | 126,655 | -0.26(-3.06%) |
Nov 16, 2004 | 8.584 | 8.588 | 8.453 | 8.512 | 115,952 | -0.07(-0.84%) |
Nov 15, 2004 | 8.566 | 8.610 | 8.489 | 8.584 | 145,386 | +0.03(+0.31%) |
Nov 12, 2004 | 8.382 | 8.557 | 8.306 | 8.557 | 109,931 | +0.22(+2.64%) |
Nov 11, 2004 | 8.364 | 8.404 | 8.274 | 8.337 | 97,444 | +0.02(+0.22%) |
Nov 10, 2004 | 8.274 | 8.521 | 8.252 | 8.319 | 134,905 | +0.02(+0.27%) |
Nov 09, 2004 | 8.297 | 8.319 | 8.252 | 8.297 | 77,821 | -0.03(-0.32%) |
Nov 08, 2004 | 8.462 | 8.516 | 8.323 | 8.323 | 131,115 | -0.23(-2.67%) |
Nov 05, 2004 | 8.615 | 8.655 | 8.521 | 8.552 | 201,355 | -0.15(-1.75%) |
Nov 04, 2004 | 8.512 | 8.812 | 8.476 | 8.705 | 205,145 | +0.18(+2.10%) |
Nov 03, 2004 | 8.350 | 8.525 | 8.350 | 8.525 | 185,300 | +0.22(+2.65%) |
Nov 02, 2004 | 8.319 | 8.431 | 8.283 | 8.306 | 88,747 | -0.06(-0.70%) |