Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.194 | 7.256 | 7.106 | 7.168 | 1,807,183 | -0.02(-0.25%) |
Jan 28, 2005 | 7.230 | 7.265 | 7.133 | 7.185 | 1,573,076 | +0.00(+0.00%) |
Jan 27, 2005 | 7.194 | 7.256 | 7.141 | 7.185 | 1,972,102 | -0.09(-1.21%) |
Jan 26, 2005 | 7.362 | 7.423 | 7.238 | 7.274 | 3,349,182 | -0.12(-1.67%) |
Jan 25, 2005 | 7.723 | 7.776 | 7.274 | 7.397 | 3,302,678 | -0.32(-4.11%) |
Jan 24, 2005 | 7.935 | 7.979 | 7.635 | 7.714 | 2,101,292 | -0.18(-2.23%) |
Jan 21, 2005 | 7.662 | 7.908 | 7.662 | 7.891 | 2,649,923 | +0.26(+3.47%) |
Jan 20, 2005 | 7.573 | 7.697 | 7.547 | 7.626 | 1,749,677 | +0.01(+0.12%) |
Jan 19, 2005 | 7.706 | 7.723 | 7.565 | 7.617 | 940,057 | -0.13(-1.71%) |
Jan 18, 2005 | 7.723 | 7.864 | 7.670 | 7.750 | 2,285,606 | -0.16(-2.01%) |
Jan 14, 2005 | 8.023 | 8.023 | 7.873 | 7.908 | 1,497,082 | -0.17(-2.07%) |
Jan 13, 2005 | 8.120 | 8.146 | 8.005 | 8.076 | 918,393 | -0.12(-1.51%) |
Jan 12, 2005 | 8.243 | 8.349 | 8.111 | 8.199 | 1,034,199 | -0.03(-0.32%) |
Jan 11, 2005 | 8.287 | 8.376 | 8.199 | 8.226 | 1,490,504 | -0.19(-2.30%) |
Jan 10, 2005 | 8.367 | 8.446 | 8.340 | 8.420 | 2,004,541 | +0.12(+1.49%) |
Jan 07, 2005 | 8.376 | 8.429 | 8.287 | 8.296 | 3,016,963 | +0.07(+0.86%) |
Jan 06, 2005 | 8.129 | 8.252 | 8.094 | 8.226 | 2,511,433 | +0.27(+3.44%) |
Jan 05, 2005 | 7.864 | 8.005 | 7.688 | 7.952 | 1,975,278 | +0.23(+2.97%) |
Jan 04, 2005 | 7.829 | 7.891 | 7.538 | 7.723 | 1,619,353 | -0.17(-2.12%) |
Jan 03, 2005 | 8.023 | 8.111 | 7.855 | 7.891 | 1,213,296 | -0.28(-3.45%) |
Dec 31, 2004 | 8.023 | 8.305 | 8.023 | 8.173 | 1,225,772 | +0.16(+1.98%) |
Dec 30, 2004 | 7.997 | 8.094 | 7.979 | 8.014 | 1,050,192 | -0.04(-0.44%) |
Dec 29, 2004 | 8.023 | 8.182 | 7.975 | 8.049 | 1,370,615 | -0.05(-0.65%) |
Dec 28, 2004 | 8.146 | 8.155 | 8.041 | 8.102 | 505,190 | -0.04(-0.54%) |
Dec 27, 2004 | 8.191 | 8.208 | 8.032 | 8.146 | 1,013,216 | +0.08(+0.98%) |
Dec 23, 2004 | 8.155 | 8.226 | 8.041 | 8.067 | 1,157,264 | -0.07(-0.87%) |
Dec 22, 2004 | 8.332 | 8.332 | 8.085 | 8.138 | 1,147,623 | -0.15(-1.81%) |
Dec 21, 2004 | 8.129 | 8.287 | 8.067 | 8.287 | 1,658,485 | +0.22(+2.73%) |
Dec 20, 2004 | 8.270 | 8.367 | 7.997 | 8.067 | 2,101,972 | -0.20(-2.45%) |
Dec 17, 2004 | 8.111 | 8.340 | 7.988 | 8.270 | 2,777,639 | +0.24(+2.96%) |
Dec 16, 2004 | 8.182 | 8.349 | 7.979 | 8.032 | 1,800,945 | -0.21(-2.57%) |
Dec 15, 2004 | 8.429 | 8.464 | 8.199 | 8.243 | 1,601,886 | +0.03(+0.32%) |
Dec 14, 2004 | 8.323 | 8.367 | 8.120 | 8.217 | 1,426,419 | -0.11(-1.38%) |
Dec 13, 2004 | 8.464 | 8.552 | 8.305 | 8.332 | 1,835,653 | +0.04(+0.43%) |
Dec 10, 2004 | 8.296 | 8.526 | 8.279 | 8.296 | 1,381,163 | -0.12(-1.47%) |
Dec 09, 2004 | 8.296 | 8.543 | 8.252 | 8.420 | 2,006,356 | +0.04(+0.42%) |
Dec 08, 2004 | 8.199 | 8.570 | 8.199 | 8.384 | 4,127,837 | -0.14(-1.65%) |
Dec 07, 2004 | 8.861 | 8.896 | 8.517 | 8.526 | 7,437,889 | -0.52(-5.75%) |
Dec 06, 2004 | 9.010 | 9.319 | 9.002 | 9.046 | 5,905,304 | -0.08(-0.87%) |
Dec 03, 2004 | 9.160 | 9.301 | 9.055 | 9.125 | 2,667,958 | -0.04(-0.48%) |
Dec 02, 2004 | 9.372 | 9.390 | 9.134 | 9.169 | 4,708,001 | -0.04(-0.38%) |
Dec 01, 2004 | 9.354 | 9.460 | 9.187 | 9.204 | 3,444,798 | -0.04(-0.38%) |
Nov 30, 2004 | 9.275 | 9.363 | 9.081 | 9.240 | 2,228,553 | -0.11(-1.23%) |
Nov 29, 2004 | 9.407 | 9.539 | 9.284 | 9.354 | 1,760,112 | -0.05(-0.56%) |
Nov 26, 2004 | 9.381 | 9.760 | 9.345 | 9.407 | 1,482,791 | +0.10(+1.04%) |
Nov 24, 2004 | 9.460 | 9.460 | 9.275 | 9.310 | 4,174,114 | -0.15(-1.58%) |
Nov 23, 2004 | 9.971 | 9.980 | 9.416 | 9.460 | 6,587,436 | -0.41(-4.20%) |
Nov 22, 2004 | 10.16 | 10.16 | 9.786 | 9.874 | 1,736,293 | -0.25(-2.44%) |
Nov 19, 2004 | 10.05 | 10.23 | 10.03 | 10.12 | 2,881,762 | +0.10(+0.97%) |
Nov 18, 2004 | 10.15 | 10.27 | 9.971 | 10.02 | 2,393,585 | -0.09(-0.87%) |
Nov 17, 2004 | 10.27 | 10.45 | 10.09 | 10.11 | 5,695,697 | +0.15(+1.50%) |
Nov 16, 2004 | 9.689 | 10.06 | 9.592 | 9.963 | 3,082,069 | +0.28(+2.91%) |
Nov 15, 2004 | 9.804 | 9.804 | 9.584 | 9.680 | 2,581,982 | -0.06(-0.63%) |
Nov 12, 2004 | 9.610 | 9.857 | 9.284 | 9.742 | 6,562,823 | -0.08(-0.81%) |
Nov 11, 2004 | 10.10 | 10.32 | 9.822 | 9.822 | 5,465,219 | -0.41(-4.05%) |
Nov 10, 2004 | 9.919 | 10.28 | 9.866 | 10.24 | 4,099,935 | +0.31(+3.11%) |
Nov 09, 2004 | 9.954 | 10.02 | 9.830 | 9.927 | 4,461,304 | -0.01(-0.09%) |
Nov 08, 2004 | 9.963 | 10.01 | 9.866 | 9.936 | 3,150,577 | -0.26(-2.51%) |
Nov 05, 2004 | 10.03 | 10.20 | 10.02 | 10.19 | 2,698,242 | +0.03(+0.26%) |
Nov 04, 2004 | 10.19 | 10.22 | 10.02 | 10.17 | 4,727,850 | +0.03(+0.26%) |
Nov 03, 2004 | 10.42 | 10.42 | 10.09 | 10.14 | 2,195,093 | -0.06(-0.60%) |
Nov 02, 2004 | 10.40 | 10.45 | 10.20 | 10.20 | 4,134,983 | -0.38(-3.58%) |