Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.553 | 7.611 | 7.129 | 7.282 | 166,305 | -0.11(-1.44%) |
Jan 28, 2005 | 7.398 | 7.456 | 7.340 | 7.388 | 115,575 | +0.03(+0.39%) |
Jan 27, 2005 | 7.417 | 7.553 | 7.340 | 7.359 | 115,731 | -0.02(-0.26%) |
Jan 26, 2005 | 7.678 | 7.678 | 7.099 | 7.379 | 182,333 | -0.15(-2.05%) |
Jan 25, 2005 | 7.533 | 7.533 | 7.340 | 7.533 | 149,566 | +0.19(+2.63%) |
Jan 24, 2005 | 7.533 | 7.533 | 7.331 | 7.340 | 129,677 | -0.14(-1.81%) |
Jan 21, 2005 | 7.524 | 7.533 | 7.359 | 7.475 | 138,806 | +0.00(+0.00%) |
Jan 20, 2005 | 7.591 | 7.611 | 7.417 | 7.475 | 146,015 | -0.13(-1.65%) |
Jan 19, 2005 | 7.649 | 7.726 | 7.543 | 7.601 | 107,761 | -0.26(-3.32%) |
Jan 18, 2005 | 7.726 | 7.968 | 7.726 | 7.862 | 79,734 | +0.14(+1.75%) |
Jan 14, 2005 | 7.939 | 7.939 | 7.678 | 7.726 | 115,262 | -0.03(-0.37%) |
Jan 13, 2005 | 7.949 | 7.949 | 7.726 | 7.755 | 113,459 | -0.12(-1.47%) |
Jan 12, 2005 | 8.026 | 8.036 | 7.707 | 7.871 | 171,570 | -0.14(-1.81%) |
Jan 11, 2005 | 8.209 | 8.354 | 7.949 | 8.016 | 168,930 | -0.12(-1.43%) |
Jan 10, 2005 | 7.881 | 8.171 | 7.678 | 8.132 | 238,016 | +0.15(+1.94%) |
Jan 07, 2005 | 8.074 | 8.074 | 7.813 | 7.978 | 83,035 | +0.03(+0.36%) |
Jan 06, 2005 | 7.997 | 8.161 | 7.900 | 7.949 | 74,168 | -0.06(-0.72%) |
Jan 05, 2005 | 8.325 | 8.547 | 7.775 | 8.007 | 151,221 | -0.28(-3.38%) |
Jan 04, 2005 | 8.857 | 8.857 | 8.209 | 8.287 | 179,323 | -0.42(-4.77%) |
Jan 03, 2005 | 8.914 | 9.050 | 8.692 | 8.702 | 122,106 | +0.01(+0.11%) |
Dec 31, 2004 | 8.799 | 8.972 | 8.596 | 8.692 | 158,933 | -0.03(-0.33%) |
Dec 30, 2004 | 8.528 | 8.818 | 8.451 | 8.721 | 68,336 | +0.18(+2.15%) |
Dec 29, 2004 | 8.750 | 8.837 | 8.470 | 8.538 | 139,053 | -0.21(-2.43%) |
Dec 28, 2004 | 8.692 | 8.760 | 8.547 | 8.750 | 50,838 | +0.07(+0.78%) |
Dec 27, 2004 | 8.654 | 8.731 | 8.451 | 8.683 | 107,267 | +0.10(+1.12%) |
Dec 23, 2004 | 8.509 | 8.625 | 8.480 | 8.586 | 43,486 | -0.01(-0.11%) |
Dec 22, 2004 | 8.750 | 8.750 | 8.364 | 8.596 | 89,561 | -0.19(-2.20%) |
Dec 21, 2004 | 8.799 | 9.005 | 8.741 | 8.789 | 113,272 | +0.06(+0.66%) |
Dec 20, 2004 | 8.644 | 8.817 | 8.644 | 8.731 | 65,333 | +0.06(+0.67%) |
Dec 17, 2004 | 8.596 | 8.779 | 8.576 | 8.673 | 69,371 | -0.04(-0.44%) |
Dec 16, 2004 | 8.702 | 8.779 | 8.345 | 8.712 | 141,124 | -0.05(-0.55%) |
Dec 15, 2004 | 8.885 | 8.963 | 8.692 | 8.760 | 64,919 | -0.02(-0.22%) |
Dec 14, 2004 | 8.335 | 8.943 | 8.335 | 8.779 | 150,961 | +0.33(+3.89%) |
Dec 13, 2004 | 7.900 | 8.480 | 7.765 | 8.451 | 111,926 | +0.47(+5.93%) |
Dec 10, 2004 | 8.094 | 8.094 | 7.891 | 7.978 | 104,782 | +0.04(+0.49%) |
Dec 09, 2004 | 8.036 | 8.103 | 7.910 | 7.939 | 115,861 | -0.09(-1.08%) |
Dec 08, 2004 | 8.209 | 8.412 | 7.968 | 8.026 | 212,670 | -0.25(-3.03%) |
Dec 07, 2004 | 8.731 | 8.837 | 8.084 | 8.277 | 212,670 | -0.56(-6.34%) |
Dec 06, 2004 | 9.040 | 9.069 | 8.837 | 8.837 | 95,463 | -0.23(-2.56%) |
Dec 03, 2004 | 9.368 | 9.368 | 9.021 | 9.069 | 52,805 | -0.15(-1.68%) |
Dec 02, 2004 | 9.513 | 9.533 | 9.195 | 9.224 | 61,399 | -0.18(-1.95%) |
Dec 01, 2004 | 9.330 | 9.475 | 9.262 | 9.407 | 76,412 | -0.01(-0.10%) |
Nov 30, 2004 | 9.426 | 9.562 | 9.339 | 9.417 | 56,946 | -0.19(-2.01%) |
Nov 29, 2004 | 9.610 | 9.639 | 9.330 | 9.610 | 52,598 | +0.07(+0.71%) |
Nov 26, 2004 | 9.648 | 9.822 | 9.465 | 9.542 | 43,900 | -0.12(-1.20%) |
Nov 24, 2004 | 9.494 | 9.755 | 9.359 | 9.658 | 58,396 | -0.07(-0.70%) |
Nov 23, 2004 | 9.648 | 9.813 | 9.542 | 9.726 | 51,148 | -0.12(-1.18%) |
Nov 22, 2004 | 9.320 | 9.842 | 9.310 | 9.842 | 45,661 | +0.46(+4.94%) |
Nov 19, 2004 | 9.475 | 9.658 | 9.378 | 9.378 | 56,636 | -0.21(-2.22%) |
Nov 18, 2004 | 9.716 | 9.851 | 9.436 | 9.591 | 47,524 | -0.19(-1.97%) |
Nov 17, 2004 | 9.697 | 9.996 | 9.697 | 9.784 | 68,543 | +0.16(+1.71%) |
Nov 16, 2004 | 9.639 | 9.996 | 9.513 | 9.619 | 65,022 | -0.14(-1.39%) |
Nov 15, 2004 | 9.755 | 9.851 | 9.562 | 9.755 | 66,161 | +0.10(+1.00%) |
Nov 12, 2004 | 9.658 | 9.697 | 9.465 | 9.658 | 53,323 | +0.14(+1.52%) |
Nov 11, 2004 | 9.697 | 9.697 | 9.417 | 9.513 | 122,798 | +0.05(+0.51%) |
Nov 10, 2004 | 9.388 | 9.600 | 9.233 | 9.465 | 87,594 | -0.10(-1.01%) |
Nov 09, 2004 | 9.571 | 9.581 | 9.166 | 9.562 | 126,732 | +0.15(+1.64%) |
Nov 08, 2004 | 9.716 | 9.716 | 9.233 | 9.407 | 85,109 | -0.19(-2.01%) |
Nov 05, 2004 | 9.648 | 9.660 | 9.446 | 9.600 | 94,428 | -0.06(-0.60%) |
Nov 04, 2004 | 9.668 | 9.793 | 9.552 | 9.658 | 76,412 | -0.11(-1.09%) |
Nov 03, 2004 | 9.977 | 10.12 | 9.542 | 9.764 | 78,897 | +0.05(+0.50%) |
Nov 02, 2004 | 9.861 | 10.07 | 9.658 | 9.716 | 128,078 | -0.07(-0.69%) |