Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.712 | 8.076 | 7.649 | 7.740 | 45,999 | -0.21(-2.65%) |
Jan 28, 2005 | 7.392 | 8.042 | 6.714 | 7.951 | 125,383 | -0.68(-7.92%) |
Jan 27, 2005 | 7.951 | 8.635 | 7.814 | 8.635 | 22,734 | +0.67(+8.37%) |
Jan 26, 2005 | 7.660 | 7.968 | 7.518 | 7.968 | 16,585 | +0.33(+4.33%) |
Jan 25, 2005 | 7.558 | 7.717 | 7.518 | 7.638 | 20,073 | +0.13(+1.75%) |
Jan 24, 2005 | 7.472 | 7.552 | 7.472 | 7.506 | 26,487 | +0.04(+0.53%) |
Jan 21, 2005 | 7.569 | 7.569 | 7.330 | 7.467 | 10,632 | +0.01(+0.15%) |
Jan 20, 2005 | 7.284 | 7.484 | 7.273 | 7.455 | 19,843 | +0.01(+0.08%) |
Jan 19, 2005 | 7.569 | 7.569 | 7.427 | 7.449 | 15,076 | -0.05(-0.61%) |
Jan 18, 2005 | 7.512 | 7.581 | 7.273 | 7.495 | 8,061 | +0.10(+1.39%) |
Jan 14, 2005 | 7.353 | 7.410 | 7.239 | 7.392 | 21,232 | +0.13(+1.73%) |
Jan 13, 2005 | 7.159 | 7.364 | 7.153 | 7.267 | 18,450 | +0.09(+1.19%) |
Jan 12, 2005 | 7.102 | 7.227 | 7.102 | 7.182 | 39,790 | -0.03(-0.40%) |
Jan 11, 2005 | 7.187 | 7.273 | 7.050 | 7.210 | 41,006 | -0.05(-0.63%) |
Jan 10, 2005 | 7.182 | 7.461 | 7.130 | 7.256 | 28,798 | -0.16(-2.15%) |
Jan 07, 2005 | 7.467 | 7.478 | 7.233 | 7.415 | 13,270 | -0.11(-1.44%) |
Jan 06, 2005 | 7.495 | 7.541 | 7.495 | 7.524 | 8,212 | +0.06(+0.76%) |
Jan 05, 2005 | 7.472 | 7.512 | 7.467 | 7.467 | 15,702 | -0.05(-0.68%) |
Jan 04, 2005 | 7.489 | 7.524 | 7.449 | 7.518 | 32,705 | +0.15(+2.01%) |
Jan 03, 2005 | 7.467 | 7.552 | 7.358 | 7.370 | 9,307 | -0.25(-3.22%) |
Dec 31, 2004 | 7.586 | 7.689 | 7.586 | 7.615 | 6,140 | +0.07(+0.91%) |
Dec 30, 2004 | 7.484 | 7.740 | 7.478 | 7.546 | 22,808 | +0.07(+0.99%) |
Dec 29, 2004 | 7.928 | 7.974 | 7.472 | 7.472 | 20,001 | -0.10(-1.35%) |
Dec 28, 2004 | 7.506 | 7.672 | 7.444 | 7.575 | 16,667 | +0.17(+2.31%) |
Dec 27, 2004 | 7.495 | 7.717 | 7.404 | 7.404 | 18,422 | -0.13(-1.74%) |
Dec 23, 2004 | 7.575 | 7.575 | 7.449 | 7.535 | 22,983 | -0.07(-0.90%) |
Dec 22, 2004 | 7.410 | 7.609 | 7.410 | 7.603 | 8,070 | +0.09(+1.14%) |
Dec 21, 2004 | 7.780 | 7.780 | 7.313 | 7.518 | 20,001 | -0.18(-2.37%) |
Dec 20, 2004 | 7.734 | 7.814 | 7.700 | 7.700 | 11,053 | -0.08(-1.03%) |
Dec 17, 2004 | 7.774 | 7.883 | 7.752 | 7.780 | 29,475 | -0.11(-1.44%) |
Dec 16, 2004 | 8.150 | 8.150 | 7.854 | 7.894 | 7,193 | -0.01(-0.07%) |
Dec 15, 2004 | 7.763 | 8.156 | 7.763 | 7.900 | 6,140 | -0.02(-0.22%) |
Dec 14, 2004 | 7.763 | 7.974 | 7.763 | 7.917 | 6,842 | +0.02(+0.29%) |
Dec 13, 2004 | 8.133 | 8.133 | 7.757 | 7.894 | 11,930 | -0.06(-0.79%) |
Dec 10, 2004 | 8.133 | 8.133 | 7.695 | 7.957 | 14,386 | +0.09(+1.09%) |
Dec 09, 2004 | 8.133 | 8.133 | 7.723 | 7.871 | 3,333 | -0.06(-0.72%) |
Dec 08, 2004 | 7.735 | 7.939 | 7.723 | 7.928 | 9,123 | +0.18(+2.28%) |
Dec 07, 2004 | 8.316 | 8.316 | 7.740 | 7.752 | 15,615 | -0.46(-5.62%) |
Dec 06, 2004 | 8.236 | 8.270 | 8.168 | 8.213 | 14,562 | -0.03(-0.41%) |
Dec 03, 2004 | 8.247 | 8.390 | 8.196 | 8.247 | 11,755 | -0.12(-1.43%) |
Dec 02, 2004 | 8.378 | 8.396 | 8.105 | 8.367 | 2,631 | -0.01(-0.14%) |
Dec 01, 2004 | 8.207 | 8.396 | 8.094 | 8.378 | 23,685 | -0.01(-0.14%) |
Nov 30, 2004 | 8.105 | 8.390 | 7.980 | 8.390 | 17,544 | -0.02(-0.20%) |
Nov 29, 2004 | 8.202 | 8.464 | 8.065 | 8.407 | 15,790 | +0.30(+3.65%) |
Nov 26, 2004 | 8.264 | 8.264 | 8.042 | 8.111 | 7,017 | -0.35(-4.18%) |
Nov 24, 2004 | 8.116 | 8.464 | 7.974 | 8.464 | 5,614 | +0.36(+4.50%) |
Nov 23, 2004 | 7.951 | 8.122 | 7.814 | 8.099 | 10,351 | +0.15(+1.94%) |
Nov 22, 2004 | 7.974 | 7.974 | 7.814 | 7.945 | 21,229 | +0.06(+0.80%) |
Nov 19, 2004 | 7.877 | 7.928 | 7.866 | 7.883 | 11,579 | -0.03(-0.43%) |
Nov 18, 2004 | 7.900 | 7.980 | 7.900 | 7.917 | 6,842 | +0.05(+0.65%) |
Nov 17, 2004 | 7.985 | 8.014 | 7.723 | 7.866 | 19,825 | +0.03(+0.36%) |
Nov 16, 2004 | 7.974 | 7.974 | 7.837 | 7.837 | 13,334 | -0.07(-0.94%) |
Nov 15, 2004 | 7.962 | 8.025 | 7.701 | 7.911 | 23,685 | -0.23(-2.87%) |
Nov 12, 2004 | 7.905 | 8.145 | 7.905 | 8.145 | 7,544 | +0.17(+2.14%) |
Nov 11, 2004 | 7.848 | 7.974 | 7.786 | 7.974 | 15,965 | +0.22(+2.79%) |
Nov 10, 2004 | 7.524 | 7.848 | 7.410 | 7.757 | 19,123 | +0.23(+3.11%) |
Nov 09, 2004 | 7.404 | 7.643 | 7.404 | 7.524 | 13,509 | +0.11(+1.46%) |
Nov 08, 2004 | 7.638 | 7.638 | 7.068 | 7.415 | 18,948 | -0.25(-3.27%) |
Nov 05, 2004 | 7.980 | 7.980 | 7.626 | 7.666 | 15,965 | -0.39(-4.88%) |
Nov 04, 2004 | 8.207 | 8.361 | 8.002 | 8.059 | 9,649 | -0.09(-1.12%) |
Nov 03, 2004 | 8.236 | 8.236 | 7.860 | 8.150 | 23,334 | +0.34(+4.30%) |
Nov 02, 2004 | 8.037 | 8.339 | 7.797 | 7.814 | 47,546 | -0.18(-2.21%) |