Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.129 | 8.223 | 8.106 | 8.106 | 5,586 | +0.01(+0.10%) |
Jan 28, 2005 | 7.966 | 8.098 | 7.965 | 8.098 | 1,532 | +0.07(+0.88%) |
Jan 27, 2005 | 7.949 | 8.028 | 7.949 | 8.028 | 3,464 | +0.11(+1.38%) |
Jan 26, 2005 | 7.926 | 7.934 | 7.918 | 7.918 | 5,135 | -0.09(-1.08%) |
Jan 25, 2005 | 8.137 | 8.137 | 8.004 | 8.004 | 1,020 | +0.09(+1.19%) |
Jan 24, 2005 | 8.028 | 8.028 | 7.894 | 7.910 | 5,449 | -0.20(-2.42%) |
Jan 21, 2005 | 8.106 | 8.191 | 7.910 | 8.106 | 7,150 | +0.00(+0.00%) |
Jan 20, 2005 | 7.957 | 8.106 | 7.949 | 8.106 | 1,147 | +0.04(+0.49%) |
Jan 19, 2005 | 8.090 | 8.168 | 8.028 | 8.067 | 3,575 | +0.08(+0.98%) |
Jan 18, 2005 | 8.067 | 8.114 | 7.910 | 7.988 | 4,517 | -0.04(-0.49%) |
Jan 14, 2005 | 8.028 | 8.028 | 8.028 | 8.028 | 255 | +0.03(+0.39%) |
Jan 13, 2005 | 7.949 | 8.075 | 7.949 | 7.996 | 3,226 | +0.05(+0.59%) |
Jan 12, 2005 | 7.962 | 8.106 | 7.949 | 7.949 | 5,490 | +0.03(+0.40%) |
Jan 11, 2005 | 8.223 | 8.223 | 7.675 | 7.918 | 21,452 | -0.07(-0.88%) |
Jan 10, 2005 | 8.286 | 8.286 | 7.988 | 7.988 | 9,128 | -0.19(-2.30%) |
Jan 07, 2005 | 8.255 | 8.286 | 8.176 | 8.176 | 7,705 | -0.13(-1.61%) |
Jan 06, 2005 | 8.302 | 8.311 | 8.231 | 8.310 | 3,383 | +0.06(+0.77%) |
Jan 05, 2005 | 8.223 | 8.419 | 8.122 | 8.247 | 16,266 | -0.10(-1.22%) |
Jan 04, 2005 | 8.372 | 8.440 | 8.243 | 8.349 | 5,997 | +0.17(+2.11%) |
Jan 03, 2005 | 8.223 | 8.458 | 8.176 | 8.176 | 4,199 | -0.14(-1.69%) |
Dec 31, 2004 | 8.450 | 8.450 | 8.263 | 8.317 | 8,299 | -0.14(-1.67%) |
Dec 30, 2004 | 8.349 | 8.458 | 8.341 | 8.458 | 1,276 | +0.04(+0.47%) |
Dec 29, 2004 | 8.451 | 8.513 | 8.294 | 8.419 | 9,831 | -0.05(-0.56%) |
Dec 28, 2004 | 8.365 | 8.466 | 8.365 | 8.466 | 1,021 | +0.01(+0.09%) |
Dec 27, 2004 | 8.443 | 8.458 | 8.363 | 8.458 | 1,659 | +0.18(+2.18%) |
Dec 23, 2004 | 8.411 | 8.419 | 8.263 | 8.278 | 13,789 | -0.09(-1.12%) |
Dec 22, 2004 | 8.035 | 8.419 | 8.035 | 8.372 | 3,958 | -0.01(-0.09%) |
Dec 21, 2004 | 8.310 | 8.381 | 8.310 | 8.380 | 638 | +0.05(+0.56%) |
Dec 20, 2004 | 8.427 | 8.427 | 8.333 | 8.333 | 1,404 | -0.10(-1.22%) |
Dec 17, 2004 | 8.458 | 8.489 | 8.436 | 8.436 | 1,659 | -0.10(-1.18%) |
Dec 16, 2004 | 8.537 | 8.537 | 8.458 | 8.537 | 7,278 | +0.00(+0.00%) |
Dec 15, 2004 | 8.537 | 8.537 | 8.498 | 8.537 | 4,468 | +0.00(+0.00%) |
Dec 14, 2004 | 8.693 | 8.693 | 8.467 | 8.537 | 9,576 | -0.11(-1.27%) |
Dec 13, 2004 | 8.419 | 8.693 | 8.419 | 8.646 | 5,873 | +0.16(+1.94%) |
Dec 10, 2004 | 8.223 | 8.482 | 8.223 | 8.482 | 9,320 | +0.26(+3.14%) |
Dec 09, 2004 | 8.270 | 8.443 | 8.153 | 8.223 | 27,196 | -0.02(-0.28%) |
Dec 08, 2004 | 8.420 | 8.420 | 8.231 | 8.246 | 3,702 | -0.13(-1.60%) |
Dec 07, 2004 | 8.537 | 8.537 | 7.941 | 8.380 | 4,341 | -0.23(-2.73%) |
Dec 06, 2004 | 8.615 | 8.717 | 8.615 | 8.615 | 3,958 | +0.00(+0.00%) |
Dec 03, 2004 | 9.155 | 9.155 | 8.560 | 8.615 | 4,468 | -0.20(-2.22%) |
Dec 02, 2004 | 9.187 | 9.187 | 8.811 | 8.811 | 4,979 | -0.34(-3.76%) |
Dec 01, 2004 | 9.179 | 9.390 | 9.155 | 9.155 | 4,468 | +0.06(+0.69%) |
Nov 30, 2004 | 9.171 | 9.265 | 9.093 | 9.093 | 893 | -0.07(-0.77%) |
Nov 29, 2004 | 9.202 | 9.390 | 9.077 | 9.163 | 8,810 | -0.14(-1.52%) |
Nov 26, 2004 | 9.304 | 9.304 | 9.304 | 9.304 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 9.790 | 9.790 | 9.202 | 9.304 | 17,492 | -0.39(-4.04%) |
Nov 23, 2004 | 9.398 | 9.735 | 9.398 | 9.696 | 7,150 | +0.38(+4.03%) |
Nov 22, 2004 | 8.724 | 9.743 | 8.724 | 9.320 | 18,641 | +0.62(+7.11%) |
Nov 19, 2004 | 8.693 | 8.732 | 8.670 | 8.701 | 4,979 | +0.01(+0.09%) |
Nov 18, 2004 | 8.263 | 8.693 | 8.223 | 8.693 | 12,257 | +0.43(+5.21%) |
Nov 17, 2004 | 8.200 | 8.263 | 8.200 | 8.263 | 2,809 | +0.01(+0.09%) |
Nov 16, 2004 | 8.246 | 8.255 | 8.075 | 8.255 | 4,341 | +0.02(+0.21%) |
Nov 15, 2004 | 8.122 | 8.294 | 8.028 | 8.238 | 3,575 | +0.05(+0.57%) |
Nov 12, 2004 | 8.035 | 8.192 | 7.988 | 8.191 | 10,087 | +0.16(+2.03%) |
Nov 11, 2004 | 8.881 | 8.881 | 8.028 | 8.028 | 9,831 | -0.24(-2.94%) |
Nov 10, 2004 | 8.498 | 8.819 | 8.067 | 8.270 | 19,791 | -0.38(-4.43%) |
Nov 09, 2004 | 8.693 | 8.693 | 8.654 | 8.654 | 3,319 | -0.04(-0.45%) |
Nov 08, 2004 | 8.811 | 8.811 | 8.693 | 8.693 | 2,426 | -0.03(-0.36%) |
Nov 05, 2004 | 8.380 | 8.725 | 8.380 | 8.725 | 6,511 | +0.27(+3.15%) |
Nov 04, 2004 | 8.466 | 8.513 | 8.396 | 8.458 | 7,661 | -0.09(-1.10%) |
Nov 03, 2004 | 8.498 | 8.552 | 8.357 | 8.552 | 14,939 | +0.09(+1.11%) |
Nov 02, 2004 | 8.458 | 8.458 | 8.419 | 8.458 | 1,404 | +0.12(+1.41%) |