Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.552 | 7.610 | 7.128 | 7.281 | 166,323 | -0.11(-1.44%) |
Jan 28, 2005 | 7.397 | 7.455 | 7.339 | 7.388 | 115,587 | +0.03(+0.39%) |
Jan 27, 2005 | 7.417 | 7.552 | 7.339 | 7.359 | 115,743 | -0.02(-0.26%) |
Jan 26, 2005 | 7.677 | 7.677 | 7.098 | 7.378 | 182,352 | -0.15(-2.05%) |
Jan 25, 2005 | 7.533 | 7.533 | 7.339 | 7.533 | 149,582 | +0.19(+2.63%) |
Jan 24, 2005 | 7.533 | 7.533 | 7.330 | 7.339 | 129,691 | -0.14(-1.81%) |
Jan 21, 2005 | 7.523 | 7.533 | 7.359 | 7.475 | 138,821 | +0.00(+0.00%) |
Jan 20, 2005 | 7.590 | 7.610 | 7.417 | 7.475 | 146,031 | -0.13(-1.65%) |
Jan 19, 2005 | 7.648 | 7.726 | 7.542 | 7.600 | 107,772 | -0.26(-3.32%) |
Jan 18, 2005 | 7.726 | 7.967 | 7.726 | 7.861 | 79,743 | +0.14(+1.75%) |
Jan 14, 2005 | 7.938 | 7.938 | 7.677 | 7.726 | 115,274 | -0.03(-0.37%) |
Jan 13, 2005 | 7.948 | 7.948 | 7.726 | 7.755 | 113,471 | -0.12(-1.47%) |
Jan 12, 2005 | 8.025 | 8.035 | 7.706 | 7.871 | 171,588 | -0.14(-1.81%) |
Jan 11, 2005 | 8.209 | 8.353 | 7.948 | 8.015 | 168,948 | -0.12(-1.43%) |
Jan 10, 2005 | 7.880 | 8.170 | 7.677 | 8.131 | 238,041 | +0.15(+1.94%) |
Jan 07, 2005 | 8.073 | 8.073 | 7.813 | 7.977 | 83,044 | +0.03(+0.36%) |
Jan 06, 2005 | 7.996 | 8.160 | 7.900 | 7.948 | 74,176 | -0.06(-0.72%) |
Jan 05, 2005 | 8.324 | 8.547 | 7.774 | 8.006 | 151,237 | -0.28(-3.38%) |
Jan 04, 2005 | 8.856 | 8.856 | 8.209 | 8.286 | 179,342 | -0.42(-4.77%) |
Jan 03, 2005 | 8.914 | 9.049 | 8.691 | 8.701 | 122,119 | +0.01(+0.11%) |
Dec 31, 2004 | 8.798 | 8.971 | 8.595 | 8.691 | 158,950 | -0.03(-0.33%) |
Dec 30, 2004 | 8.527 | 8.817 | 8.450 | 8.720 | 68,343 | +0.18(+2.15%) |
Dec 29, 2004 | 8.749 | 8.836 | 8.469 | 8.537 | 139,068 | -0.21(-2.43%) |
Dec 28, 2004 | 8.691 | 8.759 | 8.547 | 8.749 | 50,843 | +0.07(+0.78%) |
Dec 27, 2004 | 8.653 | 8.730 | 8.450 | 8.682 | 107,278 | +0.10(+1.12%) |
Dec 23, 2004 | 8.508 | 8.624 | 8.479 | 8.585 | 43,491 | -0.01(-0.11%) |
Dec 22, 2004 | 8.749 | 8.749 | 8.363 | 8.595 | 89,571 | -0.19(-2.20%) |
Dec 21, 2004 | 8.798 | 9.004 | 8.740 | 8.788 | 113,284 | +0.06(+0.66%) |
Dec 20, 2004 | 8.643 | 8.816 | 8.643 | 8.730 | 65,340 | +0.06(+0.67%) |
Dec 17, 2004 | 8.595 | 8.778 | 8.576 | 8.672 | 69,378 | -0.04(-0.44%) |
Dec 16, 2004 | 8.701 | 8.778 | 8.344 | 8.711 | 141,139 | -0.05(-0.55%) |
Dec 15, 2004 | 8.885 | 8.962 | 8.691 | 8.759 | 64,926 | -0.02(-0.22%) |
Dec 14, 2004 | 8.334 | 8.942 | 8.334 | 8.778 | 150,976 | +0.33(+3.89%) |
Dec 13, 2004 | 7.900 | 8.479 | 7.764 | 8.450 | 111,938 | +0.47(+5.93%) |
Dec 10, 2004 | 8.093 | 8.093 | 7.890 | 7.977 | 104,793 | +0.04(+0.49%) |
Dec 09, 2004 | 8.035 | 8.102 | 7.909 | 7.938 | 115,873 | -0.09(-1.08%) |
Dec 08, 2004 | 8.209 | 8.411 | 7.967 | 8.025 | 212,693 | -0.25(-3.03%) |
Dec 07, 2004 | 8.730 | 8.836 | 8.083 | 8.276 | 212,693 | -0.56(-6.34%) |
Dec 06, 2004 | 9.039 | 9.068 | 8.836 | 8.836 | 95,473 | -0.23(-2.56%) |
Dec 03, 2004 | 9.367 | 9.367 | 9.020 | 9.068 | 52,810 | -0.15(-1.68%) |
Dec 02, 2004 | 9.512 | 9.532 | 9.194 | 9.223 | 61,405 | -0.18(-1.95%) |
Dec 01, 2004 | 9.329 | 9.474 | 9.261 | 9.406 | 76,420 | -0.01(-0.10%) |
Nov 30, 2004 | 9.425 | 9.561 | 9.338 | 9.416 | 56,952 | -0.19(-2.01%) |
Nov 29, 2004 | 9.609 | 9.638 | 9.329 | 9.609 | 52,603 | +0.07(+0.71%) |
Nov 26, 2004 | 9.647 | 9.821 | 9.464 | 9.541 | 43,905 | -0.12(-1.20%) |
Nov 24, 2004 | 9.493 | 9.754 | 9.358 | 9.657 | 58,402 | -0.07(-0.70%) |
Nov 23, 2004 | 9.647 | 9.812 | 9.541 | 9.725 | 51,154 | -0.12(-1.18%) |
Nov 22, 2004 | 9.319 | 9.841 | 9.309 | 9.841 | 45,665 | +0.46(+4.94%) |
Nov 19, 2004 | 9.474 | 9.657 | 9.377 | 9.377 | 56,642 | -0.21(-2.22%) |
Nov 18, 2004 | 9.715 | 9.850 | 9.435 | 9.589 | 47,529 | -0.19(-1.97%) |
Nov 17, 2004 | 9.696 | 9.995 | 9.696 | 9.783 | 68,550 | +0.16(+1.71%) |
Nov 16, 2004 | 9.638 | 9.995 | 9.512 | 9.618 | 65,029 | -0.14(-1.39%) |
Nov 15, 2004 | 9.754 | 9.850 | 9.561 | 9.754 | 66,168 | +0.10(+1.00%) |
Nov 12, 2004 | 9.657 | 9.696 | 9.464 | 9.657 | 53,328 | +0.14(+1.52%) |
Nov 11, 2004 | 9.696 | 9.696 | 9.416 | 9.512 | 122,811 | +0.05(+0.51%) |
Nov 10, 2004 | 9.387 | 9.599 | 9.232 | 9.464 | 87,603 | -0.10(-1.01%) |
Nov 09, 2004 | 9.570 | 9.580 | 9.165 | 9.561 | 126,746 | +0.15(+1.64%) |
Nov 08, 2004 | 9.715 | 9.715 | 9.232 | 9.406 | 85,118 | -0.19(-2.01%) |
Nov 05, 2004 | 9.647 | 9.659 | 9.445 | 9.599 | 94,438 | -0.06(-0.60%) |
Nov 04, 2004 | 9.667 | 9.792 | 9.551 | 9.657 | 76,420 | -0.11(-1.09%) |
Nov 03, 2004 | 9.976 | 10.12 | 9.541 | 9.763 | 78,905 | +0.05(+0.50%) |
Nov 02, 2004 | 9.860 | 10.07 | 9.657 | 9.715 | 128,092 | -0.07(-0.69%) |