Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.258 | 8.389 | 8.258 | 8.379 | 2,426,440 | +0.17(+2.10%) |
Jan 28, 2005 | 8.405 | 8.418 | 8.206 | 8.206 | 2,955,148 | -0.20(-2.42%) |
Jan 27, 2005 | 8.341 | 8.462 | 8.327 | 8.410 | 2,294,582 | +0.08(+0.91%) |
Jan 26, 2005 | 8.324 | 8.356 | 8.302 | 8.334 | 2,053,854 | +0.00(+0.01%) |
Jan 25, 2005 | 8.360 | 8.437 | 8.310 | 8.333 | 2,082,907 | -0.03(-0.31%) |
Jan 24, 2005 | 8.371 | 8.441 | 8.313 | 8.359 | 2,185,712 | -0.01(-0.14%) |
Jan 21, 2005 | 8.422 | 8.513 | 8.361 | 8.370 | 1,687,333 | -0.09(-1.11%) |
Jan 20, 2005 | 8.545 | 8.564 | 8.375 | 8.464 | 2,992,503 | -0.09(-1.06%) |
Jan 19, 2005 | 8.660 | 8.664 | 8.546 | 8.555 | 2,423,886 | -0.10(-1.21%) |
Jan 18, 2005 | 8.627 | 8.721 | 8.611 | 8.659 | 3,098,181 | -0.04(-0.47%) |
Jan 14, 2005 | 8.626 | 8.711 | 8.609 | 8.700 | 3,237,063 | +0.07(+0.86%) |
Jan 13, 2005 | 8.634 | 8.668 | 8.612 | 8.626 | 3,952,543 | +0.01(+0.15%) |
Jan 12, 2005 | 8.529 | 8.622 | 8.495 | 8.613 | 4,972,287 | +0.16(+1.86%) |
Jan 11, 2005 | 8.345 | 8.493 | 8.295 | 8.456 | 4,093,979 | +0.10(+1.20%) |
Jan 10, 2005 | 8.217 | 8.360 | 8.217 | 8.356 | 3,970,422 | +0.13(+1.54%) |
Jan 07, 2005 | 8.238 | 8.300 | 8.192 | 8.229 | 3,405,636 | -0.01(-0.18%) |
Jan 06, 2005 | 8.224 | 8.254 | 8.155 | 8.244 | 4,830,212 | +0.00(+0.05%) |
Jan 05, 2005 | 8.313 | 8.382 | 8.233 | 8.240 | 4,131,653 | -0.05(-0.63%) |
Jan 04, 2005 | 8.347 | 8.347 | 8.238 | 8.292 | 4,446,452 | -0.06(-0.73%) |
Jan 03, 2005 | 8.514 | 8.556 | 8.342 | 8.352 | 2,767,419 | -0.16(-1.92%) |
Dec 31, 2004 | 8.472 | 8.557 | 8.392 | 8.516 | 1,431,599 | +0.04(+0.52%) |
Dec 30, 2004 | 8.526 | 8.526 | 8.443 | 8.472 | 1,771,620 | -0.05(-0.61%) |
Dec 29, 2004 | 8.530 | 8.572 | 8.501 | 8.525 | 1,996,385 | -0.06(-0.68%) |
Dec 28, 2004 | 8.352 | 8.694 | 8.333 | 8.583 | 3,710,218 | +0.23(+2.70%) |
Dec 27, 2004 | 8.352 | 8.386 | 8.317 | 8.358 | 1,853,672 | +0.01(+0.08%) |
Dec 23, 2004 | 8.346 | 8.375 | 8.302 | 8.351 | 2,212,849 | -0.01(-0.06%) |
Dec 22, 2004 | 8.420 | 8.426 | 8.345 | 8.357 | 3,295,489 | -0.07(-0.81%) |
Dec 21, 2004 | 8.326 | 8.444 | 8.290 | 8.424 | 3,761,940 | +0.07(+0.86%) |
Dec 20, 2004 | 8.300 | 8.394 | 8.300 | 8.352 | 3,773,434 | +0.09(+1.14%) |
Dec 17, 2004 | 8.274 | 8.331 | 8.232 | 8.258 | 4,228,072 | -0.08(-1.00%) |
Dec 16, 2004 | 8.467 | 8.484 | 8.246 | 8.342 | 5,899,442 | -0.15(-1.73%) |
Dec 15, 2004 | 8.457 | 8.540 | 8.420 | 8.489 | 3,634,552 | +0.06(+0.76%) |
Dec 14, 2004 | 8.426 | 8.472 | 8.386 | 8.426 | 3,172,570 | +0.00(+0.00%) |
Dec 13, 2004 | 8.457 | 8.525 | 8.405 | 8.426 | 4,736,667 | -0.03(-0.37%) |
Dec 10, 2004 | 8.505 | 8.505 | 8.305 | 8.457 | 5,922,110 | +0.10(+1.22%) |
Dec 09, 2004 | 8.052 | 8.363 | 7.997 | 8.355 | 6,530,317 | +0.30(+3.72%) |
Dec 08, 2004 | 7.872 | 8.060 | 7.867 | 8.055 | 4,453,795 | +0.20(+2.53%) |
Dec 07, 2004 | 7.878 | 7.935 | 7.834 | 7.856 | 4,022,782 | -0.02(-0.28%) |
Dec 06, 2004 | 7.768 | 7.887 | 7.716 | 7.878 | 3,335,397 | +0.06(+0.81%) |
Dec 03, 2004 | 7.818 | 7.842 | 7.772 | 7.815 | 2,536,907 | -0.00(-0.03%) |
Dec 02, 2004 | 7.924 | 7.956 | 7.753 | 7.817 | 5,612,420 | -0.10(-1.23%) |
Dec 01, 2004 | 7.580 | 8.087 | 7.580 | 7.914 | 15,903,401 | +0.60(+8.26%) |
Nov 30, 2004 | 7.282 | 7.338 | 7.220 | 7.310 | 3,576,764 | -0.01(-0.07%) |
Nov 29, 2004 | 7.323 | 7.379 | 7.132 | 7.316 | 3,789,078 | -0.02(-0.33%) |
Nov 26, 2004 | 7.293 | 7.377 | 7.293 | 7.340 | 490,715 | +0.03(+0.41%) |
Nov 24, 2004 | 7.340 | 7.341 | 7.256 | 7.309 | 1,985,211 | -0.02(-0.30%) |
Nov 23, 2004 | 7.216 | 7.346 | 7.216 | 7.331 | 4,058,221 | +0.11(+1.59%) |
Nov 22, 2004 | 7.087 | 7.246 | 6.986 | 7.216 | 4,354,502 | +0.10(+1.47%) |
Nov 19, 2004 | 7.149 | 7.215 | 7.100 | 7.112 | 3,526,320 | -0.04(-0.51%) |
Nov 18, 2004 | 7.267 | 7.306 | 7.128 | 7.149 | 3,836,968 | -0.07(-1.03%) |
Nov 17, 2004 | 7.257 | 7.331 | 7.184 | 7.223 | 3,713,730 | -0.03(-0.47%) |
Nov 16, 2004 | 7.337 | 7.392 | 7.232 | 7.257 | 2,924,499 | -0.12(-1.68%) |
Nov 15, 2004 | 7.287 | 7.506 | 7.282 | 7.381 | 5,054,658 | +0.08(+1.10%) |
Nov 12, 2004 | 7.299 | 7.311 | 7.100 | 7.301 | 4,963,667 | -0.01(-0.19%) |
Nov 11, 2004 | 7.289 | 7.329 | 7.219 | 7.315 | 2,272,553 | +0.05(+0.72%) |
Nov 10, 2004 | 7.219 | 7.307 | 7.172 | 7.262 | 3,319,115 | +0.04(+0.59%) |
Nov 09, 2004 | 7.231 | 7.381 | 7.183 | 7.220 | 10,304,070 | +0.26(+3.75%) |
Nov 08, 2004 | 6.865 | 6.971 | 6.862 | 6.959 | 2,600,122 | +0.09(+1.37%) |
Nov 05, 2004 | 6.937 | 6.962 | 6.773 | 6.865 | 4,307,570 | -0.07(-0.96%) |
Nov 04, 2004 | 6.786 | 6.942 | 6.786 | 6.931 | 4,857,031 | +0.11(+1.69%) |
Nov 03, 2004 | 6.734 | 7.042 | 6.692 | 6.817 | 9,428,955 | +0.19(+2.90%) |
Nov 02, 2004 | 6.583 | 6.691 | 6.557 | 6.625 | 3,155,011 | +0.03(+0.48%) |