Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.989 | 9.323 | 8.989 | 9.264 | 770,299 | +0.22(+2.40%) |
Jan 28, 2005 | 9.189 | 9.206 | 8.960 | 9.047 | 916,567 | -0.14(-1.50%) |
Jan 27, 2005 | 9.043 | 9.331 | 8.989 | 9.185 | 1,214,052 | +0.16(+1.80%) |
Jan 26, 2005 | 8.776 | 9.035 | 8.755 | 9.022 | 830,658 | +0.26(+2.95%) |
Jan 25, 2005 | 8.730 | 8.851 | 8.563 | 8.763 | 752,255 | +0.03(+0.38%) |
Jan 24, 2005 | 8.830 | 8.914 | 8.692 | 8.730 | 614,611 | -0.03(-0.33%) |
Jan 21, 2005 | 8.838 | 8.918 | 8.726 | 8.759 | 767,265 | -0.06(-0.66%) |
Jan 20, 2005 | 9.035 | 9.035 | 8.630 | 8.818 | 995,449 | -0.22(-2.40%) |
Jan 19, 2005 | 8.935 | 9.231 | 8.935 | 9.035 | 1,945,389 | +0.14(+1.60%) |
Jan 18, 2005 | 8.697 | 8.914 | 8.697 | 8.893 | 1,387,146 | +0.24(+2.80%) |
Jan 14, 2005 | 8.559 | 8.768 | 8.517 | 8.651 | 1,490,779 | +0.11(+1.32%) |
Jan 13, 2005 | 8.388 | 8.584 | 8.308 | 8.538 | 1,167,106 | +0.18(+2.10%) |
Jan 12, 2005 | 8.066 | 8.392 | 8.029 | 8.363 | 1,532,615 | +0.30(+3.73%) |
Jan 11, 2005 | 8.162 | 8.204 | 7.962 | 8.062 | 1,075,449 | -0.08(-0.97%) |
Jan 10, 2005 | 7.903 | 8.275 | 7.903 | 8.141 | 1,599,681 | +0.27(+3.45%) |
Jan 07, 2005 | 8.099 | 8.099 | 7.730 | 7.870 | 1,883,593 | -0.15(-1.82%) |
Jan 06, 2005 | 7.933 | 8.204 | 7.899 | 8.016 | 1,804,391 | +0.13(+1.59%) |
Jan 05, 2005 | 7.974 | 8.079 | 7.807 | 7.891 | 1,341,637 | -0.14(-1.72%) |
Jan 04, 2005 | 7.974 | 8.212 | 7.958 | 8.029 | 1,654,451 | +0.05(+0.68%) |
Jan 03, 2005 | 8.538 | 8.546 | 7.903 | 7.974 | 2,974,851 | -0.57(-6.65%) |
Dec 31, 2004 | 8.392 | 8.621 | 8.371 | 8.542 | 873,134 | +0.10(+1.24%) |
Dec 30, 2004 | 8.546 | 8.546 | 8.392 | 8.438 | 411,656 | -0.10(-1.22%) |
Dec 29, 2004 | 8.538 | 8.563 | 8.413 | 8.542 | 510,020 | +0.00(+0.00%) |
Dec 28, 2004 | 8.342 | 8.638 | 8.342 | 8.542 | 677,525 | +0.17(+1.99%) |
Dec 27, 2004 | 8.663 | 8.663 | 8.296 | 8.375 | 796,966 | -0.30(-3.42%) |
Dec 23, 2004 | 8.663 | 8.822 | 8.571 | 8.671 | 549,461 | -0.01(-0.14%) |
Dec 22, 2004 | 8.884 | 8.989 | 8.454 | 8.684 | 975,170 | -0.20(-2.21%) |
Dec 21, 2004 | 8.935 | 8.968 | 8.730 | 8.880 | 1,017,804 | -0.04(-0.42%) |
Dec 20, 2004 | 8.980 | 9.039 | 8.855 | 8.918 | 1,388,743 | -0.06(-0.70%) |
Dec 17, 2004 | 8.788 | 9.001 | 8.788 | 8.980 | 1,361,916 | +0.17(+1.94%) |
Dec 16, 2004 | 8.830 | 8.893 | 8.684 | 8.809 | 1,872,575 | +0.05(+0.62%) |
Dec 15, 2004 | 8.450 | 8.980 | 8.450 | 8.755 | 1,779,481 | +0.31(+3.66%) |
Dec 14, 2004 | 8.434 | 8.496 | 8.216 | 8.446 | 794,571 | +0.04(+0.45%) |
Dec 13, 2004 | 8.162 | 8.434 | 8.162 | 8.408 | 910,499 | +0.28(+3.49%) |
Dec 10, 2004 | 8.321 | 8.342 | 8.041 | 8.125 | 1,146,188 | -0.20(-2.36%) |
Dec 09, 2004 | 7.953 | 8.442 | 7.953 | 8.321 | 5,970,461 | +0.50(+6.35%) |
Dec 08, 2004 | 7.640 | 7.916 | 7.507 | 7.824 | 1,205,269 | +0.22(+2.85%) |
Dec 07, 2004 | 7.999 | 8.003 | 7.557 | 7.607 | 961,118 | -0.40(-5.01%) |
Dec 06, 2004 | 8.125 | 8.129 | 7.912 | 8.008 | 1,014,291 | -0.13(-1.54%) |
Dec 03, 2004 | 7.953 | 8.162 | 7.949 | 8.133 | 808,942 | +0.22(+2.80%) |
Dec 02, 2004 | 8.388 | 8.392 | 7.799 | 7.912 | 1,336,048 | -0.48(-5.67%) |
Dec 01, 2004 | 8.659 | 8.726 | 8.154 | 8.388 | 1,861,557 | -0.27(-3.13%) |
Nov 30, 2004 | 8.434 | 8.667 | 8.408 | 8.659 | 1,531,976 | +0.13(+1.57%) |
Nov 29, 2004 | 8.621 | 8.646 | 8.392 | 8.525 | 1,023,393 | -0.04(-0.49%) |
Nov 26, 2004 | 8.446 | 8.621 | 8.446 | 8.567 | 771,896 | +0.12(+1.43%) |
Nov 24, 2004 | 8.413 | 8.621 | 8.045 | 8.446 | 2,857,486 | +0.13(+1.61%) |
Nov 23, 2004 | 7.473 | 8.413 | 7.444 | 8.312 | 4,047,586 | +0.97(+13.19%) |
Nov 22, 2004 | 7.077 | 7.348 | 7.014 | 7.344 | 1,608,623 | +0.25(+3.47%) |
Nov 19, 2004 | 7.060 | 7.189 | 6.931 | 7.097 | 1,571,737 | +0.04(+0.59%) |
Nov 18, 2004 | 7.027 | 7.097 | 6.964 | 7.056 | 715,050 | +0.03(+0.42%) |
Nov 17, 2004 | 6.931 | 7.089 | 6.931 | 7.027 | 798,403 | +0.12(+1.69%) |
Nov 16, 2004 | 6.972 | 7.097 | 6.910 | 6.910 | 450,938 | -0.05(-0.78%) |
Nov 15, 2004 | 7.077 | 7.114 | 6.868 | 6.964 | 1,116,806 | -0.09(-1.30%) |
Nov 12, 2004 | 6.997 | 7.202 | 6.910 | 7.056 | 1,506,427 | +0.08(+1.14%) |
Nov 11, 2004 | 7.027 | 7.047 | 6.868 | 6.976 | 810,219 | -0.03(-0.42%) |
Nov 10, 2004 | 6.859 | 7.152 | 6.847 | 7.006 | 1,016,367 | +0.12(+1.70%) |
Nov 09, 2004 | 6.964 | 6.972 | 6.859 | 6.889 | 736,287 | -0.09(-1.32%) |
Nov 08, 2004 | 7.089 | 7.114 | 6.972 | 6.981 | 552,175 | -0.13(-1.88%) |
Nov 05, 2004 | 7.223 | 7.244 | 7.068 | 7.114 | 512,415 | -0.00(-0.06%) |
Nov 04, 2004 | 6.830 | 7.148 | 6.826 | 7.118 | 1,047,026 | +0.27(+3.96%) |
Nov 03, 2004 | 6.701 | 6.901 | 6.701 | 6.847 | 718,563 | +0.19(+2.82%) |
Nov 02, 2004 | 6.651 | 6.772 | 6.626 | 6.659 | 697,644 | +0.00(+0.06%) |