Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.975 | 7.204 | 6.767 | 6.930 | 157,165 | +0.03(+0.46%) |
Jan 28, 2005 | 6.774 | 6.978 | 6.769 | 6.897 | 74,682 | +0.01(+0.13%) |
Jan 27, 2005 | 6.804 | 7.037 | 6.804 | 6.888 | 152,611 | +0.04(+0.60%) |
Jan 26, 2005 | 6.813 | 6.914 | 6.534 | 6.847 | 558,441 | +0.08(+1.18%) |
Jan 25, 2005 | 6.925 | 7.380 | 6.618 | 6.767 | 506,927 | -0.33(-4.67%) |
Jan 24, 2005 | 7.552 | 7.779 | 7.007 | 7.099 | 444,023 | -0.45(-6.00%) |
Jan 21, 2005 | 7.634 | 7.774 | 7.545 | 7.552 | 162,319 | -0.17(-2.17%) |
Jan 20, 2005 | 7.634 | 8.001 | 7.518 | 7.719 | 191,845 | -0.06(-0.79%) |
Jan 19, 2005 | 8.078 | 8.172 | 7.666 | 7.781 | 195,738 | -0.26(-3.27%) |
Jan 18, 2005 | 7.666 | 8.135 | 7.511 | 8.044 | 379,104 | +0.27(+3.50%) |
Jan 14, 2005 | 8.099 | 8.101 | 7.733 | 7.772 | 260,919 | -0.33(-4.09%) |
Jan 13, 2005 | 7.742 | 8.280 | 7.742 | 8.104 | 351,691 | +0.29(+3.75%) |
Jan 12, 2005 | 7.616 | 7.971 | 7.566 | 7.811 | 463,542 | +0.14(+1.76%) |
Jan 11, 2005 | 8.364 | 8.449 | 7.440 | 7.676 | 1,115,280 | -0.69(-8.24%) |
Jan 10, 2005 | 7.721 | 8.566 | 7.586 | 8.364 | 1,343,527 | +0.93(+12.57%) |
Jan 07, 2005 | 8.525 | 8.559 | 7.190 | 7.431 | 1,236,307 | -1.02(-12.05%) |
Jan 06, 2005 | 8.033 | 8.467 | 7.975 | 8.449 | 337,448 | +0.41(+5.16%) |
Jan 05, 2005 | 8.101 | 8.282 | 7.849 | 8.035 | 542,828 | -0.21(-2.50%) |
Jan 04, 2005 | 9.726 | 9.726 | 7.817 | 8.241 | 1,185,278 | -1.29(-13.52%) |
Jan 03, 2005 | 9.657 | 9.733 | 9.397 | 9.529 | 262,654 | +0.25(+2.69%) |
Dec 31, 2004 | 9.669 | 9.669 | 9.223 | 9.280 | 167,796 | -0.40(-4.11%) |
Dec 30, 2004 | 9.795 | 9.815 | 9.456 | 9.678 | 163,427 | +0.00(+0.00%) |
Dec 29, 2004 | 9.568 | 9.863 | 9.566 | 9.678 | 224,602 | +0.16(+1.73%) |
Dec 28, 2004 | 9.554 | 9.600 | 8.937 | 9.513 | 674,901 | -0.15(-1.54%) |
Dec 27, 2004 | 10.07 | 10.07 | 9.410 | 9.662 | 295,392 | -0.01(-0.12%) |
Dec 23, 2004 | 9.875 | 10.03 | 9.511 | 9.673 | 311,560 | +0.06(+0.64%) |
Dec 22, 2004 | 9.820 | 10.07 | 9.383 | 9.612 | 716,413 | -0.03(-0.26%) |
Dec 21, 2004 | 9.268 | 9.699 | 9.156 | 9.637 | 1,154,257 | +0.54(+5.99%) |
Dec 20, 2004 | 8.696 | 9.211 | 8.632 | 9.092 | 1,079,754 | +0.74(+8.91%) |
Dec 17, 2004 | 8.179 | 8.374 | 7.930 | 8.348 | 222,418 | -0.03(-0.30%) |
Dec 16, 2004 | 7.952 | 8.605 | 7.886 | 8.374 | 464,936 | +0.38(+4.69%) |
Dec 15, 2004 | 8.490 | 8.490 | 7.673 | 7.998 | 500,986 | -0.30(-3.62%) |
Dec 14, 2004 | 8.866 | 8.870 | 7.948 | 8.298 | 823,471 | -0.49(-5.59%) |
Dec 13, 2004 | 7.893 | 8.797 | 7.815 | 8.790 | 1,035,838 | +1.00(+12.86%) |
Dec 10, 2004 | 7.806 | 7.895 | 7.788 | 7.788 | 227,224 | +0.02(+0.22%) |
Dec 09, 2004 | 7.728 | 7.804 | 7.655 | 7.772 | 134,368 | +0.04(+0.56%) |
Dec 08, 2004 | 7.769 | 7.879 | 7.655 | 7.728 | 163,863 | +0.03(+0.42%) |
Dec 07, 2004 | 7.924 | 7.941 | 7.666 | 7.696 | 209,745 | -0.16(-2.04%) |
Dec 06, 2004 | 7.678 | 7.955 | 7.653 | 7.856 | 351,542 | +0.15(+1.99%) |
Dec 03, 2004 | 7.188 | 7.790 | 7.188 | 7.703 | 362,030 | +0.25(+3.41%) |
Dec 02, 2004 | 7.781 | 8.021 | 7.097 | 7.449 | 540,969 | -0.51(-6.36%) |
Dec 01, 2004 | 8.021 | 8.101 | 7.765 | 7.955 | 347,610 | -0.02(-0.26%) |
Nov 30, 2004 | 8.014 | 8.033 | 7.920 | 7.975 | 295,829 | +0.11(+1.34%) |
Nov 29, 2004 | 7.813 | 8.131 | 7.660 | 7.870 | 805,555 | +0.27(+3.55%) |
Nov 26, 2004 | 7.513 | 7.721 | 7.387 | 7.600 | 257,157 | +0.25(+3.46%) |
Nov 24, 2004 | 7.209 | 7.593 | 7.209 | 7.346 | 579,204 | +0.10(+1.32%) |
Nov 23, 2004 | 6.987 | 7.380 | 6.984 | 7.250 | 467,777 | -0.02(-0.34%) |
Nov 22, 2004 | 7.666 | 8.055 | 7.106 | 7.275 | 589,473 | -0.54(-6.97%) |
Nov 19, 2004 | 7.783 | 7.900 | 7.504 | 7.820 | 283,375 | -0.01(-0.09%) |
Nov 18, 2004 | 8.582 | 8.756 | 7.264 | 7.827 | 1,115,149 | -0.76(-8.85%) |
Nov 17, 2004 | 8.696 | 8.831 | 8.367 | 8.586 | 467,777 | +0.11(+1.32%) |
Nov 16, 2004 | 8.900 | 8.900 | 8.312 | 8.474 | 517,591 | -0.20(-2.35%) |
Nov 15, 2004 | 8.731 | 8.937 | 8.300 | 8.678 | 1,392,843 | +0.50(+6.07%) |
Nov 12, 2004 | 7.815 | 9.218 | 7.634 | 8.181 | 673,153 | +0.48(+6.21%) |
Nov 11, 2004 | 7.058 | 7.724 | 7.058 | 7.703 | 340,400 | +0.50(+6.96%) |
Nov 10, 2004 | 7.657 | 7.657 | 7.030 | 7.202 | 423,861 | -0.40(-5.21%) |
Nov 09, 2004 | 7.801 | 7.801 | 7.380 | 7.598 | 698,060 | +0.15(+2.06%) |
Nov 08, 2004 | 6.806 | 7.525 | 6.806 | 7.444 | 1,012,023 | +0.60(+8.80%) |
Nov 05, 2004 | 6.854 | 7.186 | 6.385 | 6.843 | 263,493 | +0.01(+0.20%) |
Nov 04, 2004 | 6.730 | 6.849 | 6.490 | 6.829 | 298,669 | +0.24(+3.65%) |
Nov 03, 2004 | 6.728 | 6.795 | 6.540 | 6.589 | 249,947 | +0.05(+0.73%) |
Nov 02, 2004 | 6.540 | 6.591 | 6.405 | 6.540 | 141,796 | +0.01(+0.18%) |