Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.144 | 8.388 | 8.144 | 8.144 | 5,403 | +0.51(+6.67%) |
Jan 28, 2005 | 7.981 | 7.981 | 7.635 | 7.635 | 1,227 | -0.35(-4.34%) |
Jan 27, 2005 | 7.777 | 7.981 | 7.777 | 7.981 | 1,719 | +0.20(+2.62%) |
Jan 26, 2005 | 7.635 | 7.777 | 7.635 | 7.777 | 1,289 | +0.14(+1.87%) |
Jan 25, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 491 | -0.14(-1.83%) |
Jan 24, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 245 | +0.04(+0.53%) |
Jan 21, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 7.777 | 7.777 | 7.736 | 7.736 | 2,701 | +0.14(+1.88%) |
Jan 19, 2005 | 7.594 | 7.594 | 7.594 | 7.594 | 306 | -0.04(-0.53%) |
Jan 18, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 1,534 | +0.00(+0.00%) |
Jan 14, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 407 | +0.00(+0.00%) |
Jan 07, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 7.635 | 7.736 | 7.635 | 7.635 | 2,640 | -0.14(-1.83%) |
Jan 04, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 7.797 | 7.797 | 7.777 | 7.777 | 5,894 | -0.02(-0.26%) |
Dec 31, 2004 | 7.797 | 7.797 | 7.797 | 7.797 | 491 | +0.02(+0.26%) |
Dec 30, 2004 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 7.797 | 7.797 | 7.777 | 7.777 | 1,227 | +0.00(+0.00%) |
Dec 28, 2004 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 7.736 | 7.777 | 7.736 | 7.777 | 7,613 | +0.04(+0.53%) |
Dec 23, 2004 | 7.736 | 7.736 | 7.736 | 7.736 | 491 | +0.00(+0.00%) |
Dec 22, 2004 | 7.736 | 7.740 | 7.736 | 7.736 | 4,666 | +0.00(+0.00%) |
Dec 21, 2004 | 7.789 | 7.797 | 7.736 | 7.736 | 12,770 | -0.41(-5.00%) |
Dec 20, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 7.940 | 8.144 | 7.940 | 8.144 | 1,227 | +0.41(+5.26%) |
Dec 16, 2004 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 7.736 | 7.736 | 7.736 | 7.736 | 491 | +0.10(+1.33%) |
Dec 13, 2004 | 7.635 | 7.635 | 7.635 | 7.635 | 2,701 | -0.25(-3.23%) |
Dec 10, 2004 | 7.889 | 7.889 | 7.889 | 7.889 | 2,947 | +0.25(+3.33%) |
Dec 09, 2004 | 8.144 | 8.144 | 7.537 | 7.635 | 3,192 | -0.51(-6.25%) |
Dec 08, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 491 | +0.71(+9.59%) |
Dec 06, 2004 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 7.533 | 7.533 | 7.431 | 7.431 | 1,964 | -0.71(-8.75%) |
Nov 30, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 245 | +0.65(+8.70%) |
Nov 26, 2004 | 7.492 | 7.492 | 7.492 | 7.492 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 7.492 | 7.492 | 7.492 | 7.492 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 7.492 | 7.492 | 7.492 | 7.492 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 7.492 | 7.492 | 7.492 | 7.492 | 1,534 | -0.16(-2.13%) |
Nov 19, 2004 | 7.655 | 7.655 | 7.655 | 7.655 | 306 | -0.16(-2.08%) |
Nov 18, 2004 | 7.492 | 7.818 | 7.492 | 7.818 | 613 | +0.32(+4.26%) |
Nov 17, 2004 | 7.736 | 7.736 | 7.499 | 7.499 | 1,841 | -0.16(-2.04%) |
Nov 16, 2004 | 7.655 | 7.655 | 7.655 | 7.655 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 7.655 | 7.655 | 7.655 | 7.655 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 7.655 | 7.655 | 7.655 | 7.655 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 7.655 | 7.655 | 7.655 | 7.655 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 7.655 | 7.655 | 7.655 | 7.655 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 8.225 | 8.225 | 7.574 | 7.655 | 6,139 | -0.57(-6.93%) |
Nov 08, 2004 | 8.306 | 8.469 | 8.225 | 8.225 | 4,911 | +0.02(+0.20%) |
Nov 05, 2004 | 8.062 | 8.225 | 8.013 | 8.209 | 11,358 | +0.15(+1.82%) |
Nov 04, 2004 | 7.411 | 8.274 | 7.411 | 8.062 | 14,121 | +0.73(+10.00%) |
Nov 03, 2004 | 7.329 | 7.329 | 7.329 | 7.329 | 1,227 | +0.08(+1.12%) |
Nov 02, 2004 | 7.085 | 7.248 | 7.003 | 7.248 | 13,814 | +0.33(+4.71%) |