Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.200 | 7.300 | 7.010 | 7.060 | 77,613 | -0.09(-1.26%) |
Jan 28, 2005 | 7.250 | 7.280 | 7.030 | 7.150 | 46,177 | -0.15(-2.05%) |
Jan 27, 2005 | 7.350 | 7.400 | 7.240 | 7.300 | 20,248 | -0.03(-0.41%) |
Jan 26, 2005 | 7.500 | 7.500 | 7.290 | 7.330 | 30,177 | -0.17(-2.27%) |
Jan 25, 2005 | 7.280 | 7.580 | 7.250 | 7.500 | 51,833 | +0.00(+0.00%) |
Jan 24, 2005 | 7.550 | 7.560 | 7.450 | 7.500 | 42,886 | +0.04(+0.54%) |
Jan 21, 2005 | 7.540 | 7.540 | 7.320 | 7.460 | 58,197 | +0.03(+0.40%) |
Jan 20, 2005 | 7.350 | 7.550 | 7.260 | 7.430 | 75,639 | -0.07(-0.93%) |
Jan 19, 2005 | 7.490 | 7.530 | 7.150 | 7.500 | 37,886 | +0.01(+0.13%) |
Jan 18, 2005 | 7.350 | 7.530 | 7.310 | 7.490 | 83,109 | +0.20(+2.74%) |
Jan 14, 2005 | 7.150 | 7.340 | 7.110 | 7.290 | 48,367 | +0.14(+1.96%) |
Jan 13, 2005 | 7.100 | 7.180 | 6.910 | 7.150 | 73,146 | +0.05(+0.70%) |
Jan 12, 2005 | 7.000 | 7.150 | 7.000 | 7.100 | 72,304 | -0.04(-0.56%) |
Jan 11, 2005 | 7.500 | 7.500 | 7.000 | 7.140 | 30,066 | -0.37(-4.93%) |
Jan 10, 2005 | 7.700 | 7.720 | 7.500 | 7.510 | 10,255 | -0.19(-2.47%) |
Jan 07, 2005 | 8.090 | 8.090 | 7.700 | 7.700 | 18,460 | -0.30(-3.75%) |
Jan 06, 2005 | 7.650 | 8.000 | 7.600 | 8.000 | 15,940 | +0.40(+5.26%) |
Jan 05, 2005 | 7.480 | 7.600 | 7.350 | 7.600 | 8,727 | +0.12(+1.60%) |
Jan 04, 2005 | 7.060 | 7.480 | 7.060 | 7.480 | 34,616 | +0.38(+5.35%) |
Jan 03, 2005 | 7.100 | 7.230 | 7.080 | 7.100 | 10,657 | +0.04(+0.57%) |
Dec 31, 2004 | 7.220 | 7.280 | 7.060 | 7.060 | 11,200 | -0.08(-1.12%) |
Dec 30, 2004 | 7.140 | 7.170 | 7.090 | 7.140 | 182,900 | +0.00(+0.00%) |
Dec 29, 2004 | 6.970 | 7.300 | 6.970 | 7.140 | 63,800 | +0.00(+0.00%) |
Dec 28, 2004 | 7.150 | 7.390 | 7.130 | 7.140 | 28,200 | +0.06(+0.85%) |
Dec 27, 2004 | 7.400 | 7.410 | 6.990 | 7.080 | 43,500 | -0.08(-1.12%) |
Dec 23, 2004 | 7.360 | 7.400 | 7.160 | 7.160 | 80,700 | -0.21(-2.85%) |
Dec 22, 2004 | 7.350 | 7.700 | 7.350 | 7.370 | 109,500 | -0.20(-2.64%) |
Dec 21, 2004 | 7.540 | 8.060 | 7.360 | 7.570 | 186,200 | +0.17(+2.30%) |
Dec 20, 2004 | 7.400 | 7.560 | 7.280 | 7.400 | 163,600 | -0.18(-2.37%) |
Dec 17, 2004 | 7.450 | 7.580 | 7.450 | 7.580 | 21,300 | +0.13(+1.74%) |
Dec 16, 2004 | 7.760 | 7.760 | 7.400 | 7.450 | 56,800 | -0.31(-3.99%) |
Dec 15, 2004 | 8.010 | 8.010 | 7.760 | 7.760 | 52,500 | -0.01(-0.13%) |
Dec 14, 2004 | 7.800 | 7.850 | 7.770 | 7.770 | 64,000 | -0.03(-0.38%) |
Dec 13, 2004 | 8.100 | 8.100 | 7.800 | 7.800 | 145,200 | -0.18(-2.26%) |
Dec 10, 2004 | 8.125 | 8.125 | 7.960 | 7.980 | 73,300 | -0.02(-0.25%) |
Dec 09, 2004 | 8.500 | 8.500 | 7.900 | 8.000 | 126,700 | +0.10(+1.27%) |
Dec 08, 2004 | 7.910 | 7.950 | 7.880 | 7.900 | 26,300 | +0.00(+0.00%) |
Dec 07, 2004 | 7.920 | 7.950 | 7.890 | 7.900 | 19,100 | +0.04(+0.51%) |
Dec 06, 2004 | 7.850 | 7.910 | 7.760 | 7.860 | 21,400 | -0.04(-0.51%) |
Dec 03, 2004 | 8.000 | 8.000 | 7.780 | 7.900 | 29,000 | -0.16(-1.99%) |
Dec 02, 2004 | 8.400 | 8.400 | 8.000 | 8.060 | 12,600 | +0.11(+1.38%) |
Dec 01, 2004 | 8.140 | 8.150 | 7.870 | 7.950 | 48,200 | -0.14(-1.73%) |
Nov 30, 2004 | 7.750 | 8.090 | 7.750 | 8.090 | 6,500 | +0.16(+2.02%) |
Nov 29, 2004 | 8.000 | 8.000 | 7.850 | 7.930 | 4,500 | -0.07(-0.88%) |
Nov 26, 2004 | 8.000 | 8.020 | 7.720 | 8.000 | 95,800 | -0.25(-3.03%) |
Nov 24, 2004 | 8.040 | 8.400 | 8.040 | 8.250 | 4,500 | -0.15(-1.79%) |
Nov 23, 2004 | 8.000 | 8.400 | 7.970 | 8.400 | 12,800 | +0.30(+3.70%) |
Nov 22, 2004 | 7.960 | 8.420 | 7.960 | 8.100 | 20,900 | +0.10(+1.25%) |
Nov 19, 2004 | 7.930 | 8.000 | 7.920 | 8.000 | 101,900 | +0.03(+0.38%) |
Nov 18, 2004 | 8.250 | 8.250 | 7.860 | 7.970 | 16,800 | -0.11(-1.36%) |
Nov 17, 2004 | 7.900 | 8.300 | 7.900 | 8.080 | 27,800 | +0.18(+2.28%) |
Nov 16, 2004 | 8.600 | 8.600 | 7.900 | 7.900 | 4,000 | -0.66(-7.71%) |
Nov 15, 2004 | 8.331 | 8.590 | 8.311 | 8.560 | 14,300 | +0.16(+1.90%) |
Nov 12, 2004 | 8.350 | 8.400 | 8.320 | 8.400 | 29,400 | +0.05(+0.60%) |
Nov 11, 2004 | 8.380 | 8.430 | 8.170 | 8.350 | 8,000 | +0.10(+1.21%) |
Nov 10, 2004 | 8.400 | 8.400 | 8.130 | 8.250 | 21,400 | -0.09(-1.08%) |
Nov 09, 2004 | 8.150 | 8.400 | 8.150 | 8.340 | 10,000 | +0.11(+1.34%) |
Nov 08, 2004 | 8.500 | 8.500 | 8.150 | 8.230 | 34,500 | +0.00(+0.00%) |
Nov 05, 2004 | 8.480 | 8.480 | 8.140 | 8.230 | 16,000 | -0.12(-1.44%) |
Nov 04, 2004 | 8.200 | 8.460 | 8.100 | 8.350 | 3,400 | +0.15(+1.83%) |
Nov 03, 2004 | 8.300 | 8.300 | 8.150 | 8.200 | 4,200 | +0.10(+1.23%) |
Nov 02, 2004 | 7.840 | 8.150 | 7.840 | 8.100 | 18,700 | -0.05(-0.61%) |