Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.827 | 7.875 | 7.688 | 7.821 | 345,268 | +0.02(+0.23%) |
Jan 28, 2005 | 7.899 | 7.899 | 7.719 | 7.803 | 190,378 | -0.04(-0.46%) |
Jan 27, 2005 | 7.809 | 7.875 | 7.803 | 7.839 | 101,988 | +0.03(+0.39%) |
Jan 26, 2005 | 7.960 | 7.960 | 7.719 | 7.809 | 154,558 | -0.10(-1.22%) |
Jan 25, 2005 | 7.978 | 8.020 | 7.809 | 7.905 | 408,451 | -0.07(-0.91%) |
Jan 24, 2005 | 7.942 | 7.990 | 7.918 | 7.978 | 268,652 | +0.03(+0.38%) |
Jan 21, 2005 | 7.948 | 7.960 | 7.881 | 7.948 | 106,963 | +0.02(+0.23%) |
Jan 20, 2005 | 8.080 | 8.080 | 7.899 | 7.930 | 379,761 | -0.09(-1.13%) |
Jan 19, 2005 | 7.960 | 8.104 | 7.719 | 8.020 | 2,700,121 | +0.03(+0.38%) |
Jan 18, 2005 | 8.110 | 8.110 | 7.809 | 7.990 | 1,311,255 | -0.37(-4.40%) |
Jan 14, 2005 | 7.990 | 8.358 | 7.954 | 8.358 | 871,959 | +0.49(+6.21%) |
Jan 13, 2005 | 8.080 | 8.098 | 7.839 | 7.869 | 466,161 | -0.27(-3.33%) |
Jan 12, 2005 | 8.171 | 8.183 | 7.905 | 8.141 | 199,333 | +0.02(+0.30%) |
Jan 11, 2005 | 8.080 | 8.135 | 7.899 | 8.117 | 69,318 | +0.03(+0.37%) |
Jan 10, 2005 | 8.237 | 8.273 | 8.080 | 8.086 | 204,308 | -0.21(-2.54%) |
Jan 07, 2005 | 8.141 | 8.412 | 8.008 | 8.297 | 113,762 | +0.19(+2.30%) |
Jan 06, 2005 | 7.899 | 8.189 | 7.839 | 8.110 | 100,827 | +0.27(+3.46%) |
Jan 05, 2005 | 8.141 | 8.141 | 7.815 | 7.839 | 129,682 | -0.25(-3.13%) |
Jan 04, 2005 | 8.080 | 8.322 | 8.080 | 8.092 | 123,878 | +0.08(+0.98%) |
Jan 03, 2005 | 8.050 | 8.129 | 7.731 | 8.014 | 261,189 | -0.02(-0.30%) |
Dec 31, 2004 | 8.141 | 8.141 | 7.996 | 8.038 | 72,469 | -0.04(-0.52%) |
Dec 30, 2004 | 8.080 | 8.219 | 8.038 | 8.080 | 163,513 | +0.03(+0.37%) |
Dec 29, 2004 | 8.231 | 8.237 | 7.960 | 8.050 | 97,510 | -0.15(-1.84%) |
Dec 28, 2004 | 8.098 | 8.243 | 8.050 | 8.201 | 83,580 | +0.10(+1.27%) |
Dec 27, 2004 | 8.171 | 8.243 | 8.032 | 8.098 | 52,237 | -0.07(-0.89%) |
Dec 23, 2004 | 8.231 | 8.316 | 8.141 | 8.171 | 73,133 | -0.01(-0.07%) |
Dec 22, 2004 | 8.056 | 8.201 | 7.996 | 8.177 | 118,074 | +0.12(+1.50%) |
Dec 21, 2004 | 8.020 | 8.062 | 7.990 | 8.056 | 186,232 | +0.05(+0.60%) |
Dec 20, 2004 | 7.960 | 8.080 | 7.954 | 8.008 | 105,470 | -0.01(-0.08%) |
Dec 17, 2004 | 8.123 | 8.123 | 7.972 | 8.014 | 223,545 | -0.06(-0.75%) |
Dec 16, 2004 | 8.056 | 8.201 | 7.996 | 8.074 | 319,563 | +0.02(+0.22%) |
Dec 15, 2004 | 8.147 | 8.249 | 8.050 | 8.056 | 124,376 | -0.09(-1.11%) |
Dec 14, 2004 | 8.189 | 8.261 | 8.110 | 8.147 | 230,676 | -0.11(-1.31%) |
Dec 13, 2004 | 8.291 | 8.370 | 8.002 | 8.255 | 163,513 | +0.01(+0.07%) |
Dec 10, 2004 | 8.291 | 8.316 | 8.189 | 8.249 | 138,140 | -0.04(-0.51%) |
Dec 09, 2004 | 8.352 | 8.358 | 8.231 | 8.291 | 140,462 | -0.18(-2.14%) |
Dec 08, 2004 | 8.448 | 8.533 | 8.442 | 8.472 | 1,029,834 | +0.03(+0.36%) |
Dec 07, 2004 | 8.533 | 8.563 | 8.376 | 8.442 | 541,948 | -0.09(-1.06%) |
Dec 06, 2004 | 8.713 | 8.713 | 8.442 | 8.533 | 157,211 | -0.12(-1.39%) |
Dec 03, 2004 | 8.563 | 8.683 | 8.563 | 8.653 | 126,531 | +0.09(+1.06%) |
Dec 02, 2004 | 8.472 | 8.593 | 8.472 | 8.563 | 77,113 | +0.12(+1.43%) |
Dec 01, 2004 | 8.352 | 8.508 | 8.267 | 8.442 | 241,952 | +0.06(+0.72%) |
Nov 30, 2004 | 8.502 | 8.502 | 8.267 | 8.382 | 138,306 | -0.06(-0.71%) |
Nov 29, 2004 | 8.412 | 8.502 | 8.352 | 8.442 | 191,539 | +0.06(+0.72%) |
Nov 26, 2004 | 8.430 | 8.442 | 8.358 | 8.382 | 42,122 | -0.05(-0.57%) |
Nov 24, 2004 | 8.527 | 8.563 | 8.382 | 8.430 | 134,160 | -0.10(-1.13%) |
Nov 23, 2004 | 8.683 | 8.683 | 8.261 | 8.527 | 180,096 | -0.02(-0.28%) |
Nov 22, 2004 | 8.472 | 8.551 | 8.322 | 8.551 | 118,737 | +0.08(+0.93%) |
Nov 19, 2004 | 8.478 | 8.533 | 8.388 | 8.472 | 36,649 | +0.00(+0.00%) |
Nov 18, 2004 | 8.502 | 8.593 | 8.340 | 8.472 | 72,635 | -0.09(-1.06%) |
Nov 17, 2004 | 8.533 | 8.677 | 8.502 | 8.563 | 200,162 | +0.06(+0.71%) |
Nov 16, 2004 | 8.563 | 8.563 | 8.231 | 8.502 | 124,210 | -0.15(-1.74%) |
Nov 15, 2004 | 8.502 | 8.774 | 8.352 | 8.653 | 221,223 | +0.15(+1.77%) |
Nov 12, 2004 | 8.533 | 8.569 | 8.466 | 8.502 | 64,841 | -0.03(-0.35%) |
Nov 11, 2004 | 8.521 | 8.563 | 8.442 | 8.533 | 74,293 | +0.01(+0.14%) |
Nov 10, 2004 | 8.484 | 8.726 | 8.261 | 8.521 | 98,340 | +0.03(+0.36%) |
Nov 09, 2004 | 8.472 | 8.587 | 8.322 | 8.490 | 214,092 | +0.02(+0.21%) |
Nov 08, 2004 | 8.502 | 8.551 | 8.412 | 8.472 | 105,305 | +0.00(+0.00%) |
Nov 05, 2004 | 8.442 | 8.533 | 8.322 | 8.472 | 92,369 | +0.03(+0.36%) |
Nov 04, 2004 | 8.382 | 8.587 | 8.322 | 8.442 | 78,771 | +0.06(+0.72%) |
Nov 03, 2004 | 8.382 | 8.472 | 8.201 | 8.382 | 141,457 | +0.02(+0.29%) |
Nov 02, 2004 | 8.346 | 8.502 | 8.322 | 8.358 | 155,055 | +0.07(+0.87%) |