Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.169 | 8.266 | 7.990 | 8.266 | 230,074 | +0.14(+1.75%) |
Jan 28, 2005 | 8.162 | 8.192 | 7.878 | 8.124 | 346,215 | +0.10(+1.21%) |
Jan 27, 2005 | 8.005 | 8.139 | 7.744 | 8.027 | 247,876 | +0.04(+0.47%) |
Jan 26, 2005 | 7.691 | 8.005 | 7.691 | 7.990 | 203,961 | +0.18(+2.29%) |
Jan 25, 2005 | 7.632 | 7.870 | 7.467 | 7.811 | 271,913 | +0.30(+3.98%) |
Jan 24, 2005 | 7.818 | 7.818 | 7.467 | 7.512 | 103,636 | -0.23(-2.99%) |
Jan 21, 2005 | 7.721 | 7.863 | 7.624 | 7.744 | 150,912 | -0.01(-0.10%) |
Jan 20, 2005 | 7.579 | 7.788 | 7.579 | 7.751 | 299,884 | +0.09(+1.17%) |
Jan 19, 2005 | 7.594 | 7.811 | 7.594 | 7.661 | 189,526 | +0.04(+0.49%) |
Jan 18, 2005 | 7.482 | 7.721 | 7.482 | 7.624 | 213,976 | -0.01(-0.10%) |
Jan 14, 2005 | 7.676 | 7.744 | 7.520 | 7.632 | 61,590 | +0.00(+0.00%) |
Jan 13, 2005 | 7.385 | 7.729 | 7.385 | 7.632 | 173,961 | +0.07(+0.99%) |
Jan 12, 2005 | 7.661 | 7.661 | 7.281 | 7.557 | 218,628 | -0.13(-1.75%) |
Jan 11, 2005 | 7.856 | 7.856 | 7.646 | 7.691 | 186,652 | -0.20(-2.55%) |
Jan 10, 2005 | 7.758 | 7.997 | 7.661 | 7.893 | 276,710 | +0.13(+1.63%) |
Jan 07, 2005 | 7.803 | 7.878 | 7.706 | 7.766 | 103,650 | +0.05(+0.68%) |
Jan 06, 2005 | 7.982 | 7.982 | 7.706 | 7.714 | 103,200 | -0.04(-0.58%) |
Jan 05, 2005 | 8.012 | 8.072 | 7.706 | 7.758 | 228,914 | -0.38(-4.68%) |
Jan 04, 2005 | 8.438 | 8.498 | 8.027 | 8.139 | 208,865 | -0.14(-1.71%) |
Jan 03, 2005 | 8.139 | 8.416 | 8.139 | 8.281 | 141,961 | -0.01(-0.09%) |
Dec 31, 2004 | 8.677 | 8.677 | 8.281 | 8.289 | 156,148 | -0.17(-2.03%) |
Dec 30, 2004 | 8.206 | 8.565 | 8.206 | 8.460 | 140,882 | +0.09(+1.07%) |
Dec 29, 2004 | 8.289 | 8.460 | 8.080 | 8.371 | 77,270 | +0.08(+0.99%) |
Dec 28, 2004 | 8.109 | 8.311 | 8.109 | 8.289 | 111,420 | +0.09(+1.09%) |
Dec 27, 2004 | 8.214 | 8.371 | 8.102 | 8.199 | 211,055 | -0.01(-0.09%) |
Dec 23, 2004 | 8.401 | 9.035 | 8.177 | 8.206 | 546,788 | -0.04(-0.54%) |
Dec 22, 2004 | 8.281 | 8.363 | 8.139 | 8.251 | 633,032 | +0.07(+0.91%) |
Dec 21, 2004 | 8.255 | 8.326 | 7.953 | 8.177 | 239,446 | +0.00(+0.00%) |
Dec 20, 2004 | 8.423 | 8.483 | 8.177 | 8.177 | 95,215 | -0.35(-4.12%) |
Dec 17, 2004 | 8.438 | 8.602 | 8.408 | 8.528 | 219,358 | +0.08(+0.97%) |
Dec 16, 2004 | 8.401 | 8.610 | 8.401 | 8.445 | 124,276 | -0.15(-1.74%) |
Dec 15, 2004 | 8.371 | 8.729 | 8.266 | 8.595 | 179,182 | +0.04(+0.44%) |
Dec 14, 2004 | 8.445 | 8.677 | 8.431 | 8.557 | 102,715 | +0.04(+0.44%) |
Dec 13, 2004 | 8.580 | 8.617 | 8.460 | 8.520 | 173,424 | -0.07(-0.78%) |
Dec 10, 2004 | 8.617 | 8.684 | 8.535 | 8.587 | 214,001 | -0.15(-1.71%) |
Dec 09, 2004 | 9.110 | 9.110 | 8.587 | 8.737 | 111,687 | -0.28(-3.15%) |
Dec 08, 2004 | 8.513 | 9.155 | 8.460 | 9.020 | 364,659 | +0.58(+6.90%) |
Dec 07, 2004 | 8.401 | 8.893 | 8.401 | 8.438 | 314,842 | +0.00(+0.00%) |
Dec 06, 2004 | 8.602 | 8.908 | 8.416 | 8.438 | 84,368 | -0.28(-3.17%) |
Dec 03, 2004 | 8.886 | 8.916 | 8.438 | 8.714 | 110,080 | -0.23(-2.59%) |
Dec 02, 2004 | 9.103 | 9.103 | 8.722 | 8.946 | 137,802 | +0.02(+0.25%) |
Dec 01, 2004 | 8.864 | 9.065 | 8.356 | 8.923 | 334,528 | -0.02(-0.25%) |
Nov 30, 2004 | 9.050 | 9.192 | 8.879 | 8.946 | 393,452 | -0.04(-0.50%) |
Nov 29, 2004 | 8.610 | 9.170 | 8.528 | 8.991 | 960,060 | +0.59(+7.02%) |
Nov 26, 2004 | 8.372 | 8.587 | 8.363 | 8.401 | 54,370 | -0.12(-1.40%) |
Nov 24, 2004 | 8.326 | 8.587 | 8.326 | 8.520 | 89,993 | +0.02(+0.26%) |
Nov 23, 2004 | 8.483 | 8.535 | 8.214 | 8.498 | 162,710 | +0.15(+1.79%) |
Nov 22, 2004 | 8.535 | 8.565 | 7.691 | 8.348 | 386,488 | -0.07(-0.89%) |
Nov 19, 2004 | 8.378 | 8.737 | 8.296 | 8.423 | 112,625 | -0.15(-1.74%) |
Nov 18, 2004 | 8.774 | 8.774 | 8.333 | 8.572 | 116,107 | -0.19(-2.13%) |
Nov 17, 2004 | 8.655 | 8.931 | 8.625 | 8.759 | 200,609 | +0.17(+2.00%) |
Nov 16, 2004 | 8.565 | 8.662 | 8.289 | 8.587 | 148,917 | -0.07(-0.86%) |
Nov 15, 2004 | 8.677 | 8.677 | 8.438 | 8.662 | 337,608 | +0.02(+0.26%) |
Nov 12, 2004 | 8.662 | 8.662 | 8.401 | 8.640 | 269,711 | +0.06(+0.70%) |
Nov 11, 2004 | 8.692 | 8.692 | 8.468 | 8.580 | 231,946 | +0.02(+0.26%) |
Nov 10, 2004 | 8.714 | 8.714 | 8.431 | 8.557 | 496,837 | +0.07(+0.79%) |
Nov 09, 2004 | 8.177 | 8.543 | 8.177 | 8.490 | 610,266 | +0.16(+1.88%) |
Nov 08, 2004 | 8.468 | 8.550 | 8.027 | 8.333 | 253,775 | +0.11(+1.36%) |
Nov 05, 2004 | 8.453 | 8.729 | 8.027 | 8.221 | 461,884 | -0.07(-0.90%) |
Nov 04, 2004 | 8.214 | 8.296 | 8.050 | 8.296 | 390,372 | +0.10(+1.18%) |
Nov 03, 2004 | 7.923 | 8.214 | 7.923 | 8.199 | 262,613 | +0.16(+1.95%) |
Nov 02, 2004 | 8.027 | 8.139 | 7.960 | 8.042 | 271,050 | +0.05(+0.65%) |