Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.877 | 7.890 | 7.809 | 7.859 | 526,379 | -0.04(-0.55%) |
Jan 28, 2005 | 8.050 | 8.050 | 7.871 | 7.902 | 457,157 | -0.06(-0.70%) |
Jan 27, 2005 | 7.853 | 7.976 | 7.809 | 7.957 | 979,484 | +0.05(+0.62%) |
Jan 26, 2005 | 7.939 | 8.081 | 7.877 | 7.908 | 580,849 | +0.06(+0.79%) |
Jan 25, 2005 | 8.075 | 8.075 | 7.846 | 7.846 | 1,144,028 | -0.27(-3.34%) |
Jan 24, 2005 | 8.130 | 8.278 | 8.075 | 8.118 | 827,908 | -0.05(-0.60%) |
Jan 21, 2005 | 7.945 | 8.180 | 7.945 | 8.167 | 1,103,014 | +0.23(+2.95%) |
Jan 20, 2005 | 7.883 | 7.970 | 7.834 | 7.933 | 615,703 | -0.01(-0.08%) |
Jan 19, 2005 | 8.235 | 8.235 | 7.853 | 7.939 | 608,246 | +0.02(+0.31%) |
Jan 18, 2005 | 7.871 | 7.964 | 7.809 | 7.914 | 694,976 | +0.09(+1.10%) |
Jan 14, 2005 | 7.865 | 7.890 | 7.797 | 7.828 | 868,761 | -0.11(-1.40%) |
Jan 13, 2005 | 7.970 | 7.970 | 7.890 | 7.939 | 890,970 | -0.10(-1.30%) |
Jan 12, 2005 | 8.229 | 8.266 | 8.044 | 8.044 | 959,868 | -0.06(-0.69%) |
Jan 11, 2005 | 8.031 | 8.124 | 8.007 | 8.099 | 981,429 | +0.14(+1.70%) |
Jan 10, 2005 | 7.902 | 8.044 | 7.890 | 7.964 | 583,281 | +0.10(+1.33%) |
Jan 07, 2005 | 8.019 | 8.075 | 7.859 | 7.859 | 998,775 | -0.09(-1.09%) |
Jan 06, 2005 | 8.013 | 8.013 | 7.871 | 7.945 | 1,086,478 | -0.06(-0.77%) |
Jan 05, 2005 | 8.124 | 8.173 | 7.964 | 8.007 | 1,286,039 | -0.12(-1.52%) |
Jan 04, 2005 | 8.173 | 8.235 | 8.044 | 8.130 | 1,347,317 | -0.11(-1.35%) |
Jan 03, 2005 | 8.414 | 8.414 | 8.186 | 8.241 | 822,397 | -0.24(-2.84%) |
Dec 31, 2004 | 8.494 | 8.556 | 8.432 | 8.482 | 395,554 | +0.05(+0.59%) |
Dec 30, 2004 | 8.469 | 8.531 | 8.432 | 8.432 | 809,428 | -0.04(-0.44%) |
Dec 29, 2004 | 8.482 | 8.525 | 8.118 | 8.469 | 955,329 | -0.09(-1.01%) |
Dec 28, 2004 | 8.679 | 8.685 | 8.488 | 8.556 | 571,122 | -0.08(-0.93%) |
Dec 27, 2004 | 8.605 | 8.698 | 8.568 | 8.636 | 479,853 | +0.07(+0.86%) |
Dec 23, 2004 | 8.599 | 8.691 | 8.556 | 8.562 | 863,573 | +0.01(+0.07%) |
Dec 22, 2004 | 8.432 | 8.574 | 8.395 | 8.556 | 1,162,185 | +0.12(+1.46%) |
Dec 21, 2004 | 8.352 | 8.469 | 8.346 | 8.432 | 887,890 | +0.05(+0.59%) |
Dec 20, 2004 | 8.445 | 8.537 | 8.371 | 8.383 | 584,740 | -0.01(-0.07%) |
Dec 17, 2004 | 8.309 | 8.506 | 8.278 | 8.389 | 1,306,141 | +0.09(+1.12%) |
Dec 16, 2004 | 8.482 | 8.482 | 8.247 | 8.297 | 2,173,281 | -0.14(-1.68%) |
Dec 15, 2004 | 8.574 | 8.599 | 8.414 | 8.439 | 1,171,263 | -0.05(-0.58%) |
Dec 14, 2004 | 8.500 | 8.500 | 8.303 | 8.488 | 1,425,618 | -0.06(-0.65%) |
Dec 13, 2004 | 8.500 | 8.605 | 8.463 | 8.543 | 1,002,180 | +0.08(+0.95%) |
Dec 10, 2004 | 8.500 | 8.679 | 8.457 | 8.463 | 856,278 | -0.10(-1.15%) |
Dec 09, 2004 | 8.543 | 8.624 | 8.389 | 8.562 | 1,475,062 | +0.02(+0.22%) |
Dec 08, 2004 | 8.451 | 8.587 | 8.204 | 8.543 | 3,174,326 | -0.25(-2.81%) |
Dec 07, 2004 | 9.000 | 9.074 | 8.790 | 8.790 | 1,017,256 | -0.21(-2.33%) |
Dec 06, 2004 | 9.086 | 9.086 | 8.864 | 9.000 | 1,408,272 | -0.08(-0.88%) |
Dec 03, 2004 | 9.142 | 9.376 | 9.049 | 9.080 | 2,098,385 | -0.09(-1.01%) |
Dec 02, 2004 | 9.530 | 9.648 | 9.068 | 9.173 | 2,099,682 | -0.41(-4.25%) |
Dec 01, 2004 | 9.703 | 9.796 | 9.567 | 9.580 | 858,061 | -0.12(-1.21%) |
Nov 30, 2004 | 9.987 | 10.02 | 9.654 | 9.697 | 1,129,924 | -0.25(-2.48%) |
Nov 29, 2004 | 9.944 | 10.13 | 9.931 | 9.944 | 1,186,339 | +0.01(+0.06%) |
Nov 26, 2004 | 9.839 | 10.01 | 9.789 | 9.938 | 577,769 | +0.22(+2.22%) |
Nov 24, 2004 | 9.894 | 9.956 | 9.691 | 9.722 | 1,158,456 | -0.09(-0.94%) |
Nov 23, 2004 | 9.981 | 10.02 | 9.802 | 9.814 | 657,366 | -0.17(-1.67%) |
Nov 22, 2004 | 9.993 | 10.06 | 9.931 | 9.981 | 672,118 | +0.00(+0.00%) |
Nov 19, 2004 | 10.03 | 10.11 | 9.882 | 9.981 | 1,080,804 | +0.09(+0.87%) |
Nov 18, 2004 | 10.10 | 10.15 | 9.771 | 9.894 | 1,065,890 | -0.30(-2.91%) |
Nov 17, 2004 | 10.27 | 10.32 | 10.09 | 10.19 | 1,198,984 | +0.15(+1.54%) |
Nov 16, 2004 | 10.04 | 10.20 | 9.993 | 10.04 | 1,607,022 | +0.18(+1.81%) |
Nov 15, 2004 | 10.10 | 10.17 | 9.783 | 9.857 | 1,174,343 | -0.19(-1.90%) |
Nov 12, 2004 | 9.820 | 10.10 | 9.820 | 10.05 | 1,482,357 | +0.28(+2.84%) |
Nov 11, 2004 | 9.802 | 9.870 | 9.654 | 9.771 | 564,962 | +0.01(+0.06%) |
Nov 10, 2004 | 9.728 | 9.802 | 9.635 | 9.765 | 807,158 | +0.01(+0.13%) |
Nov 09, 2004 | 9.765 | 9.851 | 9.586 | 9.752 | 3,230,255 | +0.12(+1.22%) |
Nov 08, 2004 | 9.888 | 9.981 | 9.635 | 9.635 | 2,032,243 | -0.35(-3.46%) |
Nov 05, 2004 | 9.623 | 10.03 | 9.623 | 9.981 | 1,386,873 | +0.27(+2.80%) |
Nov 04, 2004 | 9.709 | 9.771 | 9.611 | 9.709 | 1,325,108 | +0.21(+2.21%) |
Nov 03, 2004 | 9.234 | 9.500 | 9.234 | 9.500 | 788,839 | +0.38(+4.19%) |
Nov 02, 2004 | 9.210 | 9.247 | 8.840 | 9.117 | 2,354,523 | -0.09(-0.94%) |