Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.730 | 7.735 | 7.577 | 7.640 | 726,220 | -0.16(-2.09%) |
Jan 28, 2005 | 7.911 | 7.934 | 7.789 | 7.803 | 257,041 | +0.00(+0.06%) |
Jan 27, 2005 | 7.726 | 7.807 | 7.726 | 7.798 | 229,169 | +0.09(+1.23%) |
Jan 26, 2005 | 7.753 | 7.766 | 7.690 | 7.703 | 83,837 | +0.01(+0.12%) |
Jan 25, 2005 | 7.780 | 7.780 | 7.690 | 7.694 | 180,946 | -0.04(-0.47%) |
Jan 24, 2005 | 7.762 | 7.771 | 7.694 | 7.730 | 286,683 | -0.03(-0.41%) |
Jan 21, 2005 | 7.821 | 7.830 | 7.730 | 7.762 | 144,447 | -0.02(-0.23%) |
Jan 20, 2005 | 7.730 | 7.798 | 7.712 | 7.780 | 172,762 | +0.07(+0.94%) |
Jan 19, 2005 | 7.753 | 7.762 | 7.699 | 7.708 | 627,783 | -0.09(-1.10%) |
Jan 18, 2005 | 7.898 | 7.898 | 7.703 | 7.794 | 553,015 | -0.11(-1.43%) |
Jan 14, 2005 | 7.875 | 7.952 | 7.866 | 7.907 | 555,670 | +0.03(+0.40%) |
Jan 13, 2005 | 7.943 | 7.956 | 7.834 | 7.875 | 528,904 | -0.09(-1.08%) |
Jan 12, 2005 | 7.776 | 8.110 | 7.685 | 7.961 | 1,152,042 | +0.01(+0.17%) |
Jan 11, 2005 | 8.002 | 8.002 | 7.916 | 7.947 | 969,768 | -0.17(-2.12%) |
Jan 10, 2005 | 8.237 | 8.237 | 8.074 | 8.119 | 967,335 | -0.19(-2.28%) |
Jan 07, 2005 | 8.295 | 8.350 | 8.255 | 8.309 | 721,575 | +0.08(+0.93%) |
Jan 06, 2005 | 8.341 | 8.341 | 8.169 | 8.232 | 647,692 | -0.19(-2.25%) |
Jan 05, 2005 | 8.481 | 8.512 | 8.372 | 8.422 | 468,957 | -0.17(-2.00%) |
Jan 04, 2005 | 8.883 | 8.883 | 8.580 | 8.594 | 965,123 | -0.32(-3.60%) |
Jan 03, 2005 | 8.964 | 8.992 | 8.915 | 8.915 | 217,667 | -0.05(-0.55%) |
Dec 31, 2004 | 8.797 | 8.983 | 8.797 | 8.964 | 542,176 | +0.19(+2.11%) |
Dec 30, 2004 | 8.838 | 8.838 | 8.770 | 8.779 | 205,943 | -0.06(-0.72%) |
Dec 29, 2004 | 8.779 | 8.842 | 8.779 | 8.842 | 128,963 | +0.02(+0.26%) |
Dec 28, 2004 | 8.820 | 8.856 | 8.788 | 8.820 | 202,846 | +0.00(+0.00%) |
Dec 27, 2004 | 8.820 | 8.842 | 8.797 | 8.820 | 130,290 | -0.00(-0.05%) |
Dec 23, 2004 | 8.829 | 8.838 | 8.820 | 8.824 | 147,323 | +0.00(+0.00%) |
Dec 22, 2004 | 8.815 | 8.824 | 8.734 | 8.824 | 182,495 | -0.02(-0.26%) |
Dec 21, 2004 | 8.829 | 8.847 | 8.797 | 8.847 | 297,080 | +0.03(+0.36%) |
Dec 20, 2004 | 8.734 | 8.842 | 8.734 | 8.815 | 269,650 | +0.19(+2.20%) |
Dec 17, 2004 | 8.766 | 8.766 | 8.589 | 8.625 | 180,504 | -0.14(-1.60%) |
Dec 16, 2004 | 8.657 | 8.906 | 8.657 | 8.766 | 339,994 | +0.14(+1.68%) |
Dec 15, 2004 | 8.558 | 8.630 | 8.494 | 8.621 | 424,494 | +0.10(+1.22%) |
Dec 14, 2004 | 8.386 | 8.521 | 8.386 | 8.517 | 270,092 | +0.13(+1.56%) |
Dec 13, 2004 | 8.363 | 8.472 | 8.363 | 8.386 | 256,599 | -0.09(-1.12%) |
Dec 10, 2004 | 8.544 | 8.544 | 8.390 | 8.481 | 148,429 | -0.09(-1.00%) |
Dec 09, 2004 | 8.589 | 8.634 | 8.549 | 8.567 | 125,202 | -0.14(-1.56%) |
Dec 08, 2004 | 8.788 | 8.856 | 8.567 | 8.702 | 313,891 | +0.11(+1.26%) |
Dec 07, 2004 | 8.996 | 8.996 | 8.594 | 8.594 | 570,269 | -0.30(-3.40%) |
Dec 06, 2004 | 8.725 | 8.901 | 8.662 | 8.897 | 751,880 | +0.16(+1.86%) |
Dec 03, 2004 | 8.431 | 8.770 | 8.431 | 8.734 | 752,322 | +0.36(+4.32%) |
Dec 02, 2004 | 8.255 | 8.395 | 8.191 | 8.372 | 664,282 | +0.28(+3.41%) |
Dec 01, 2004 | 8.011 | 8.101 | 7.984 | 8.097 | 351,054 | +0.09(+1.13%) |
Nov 30, 2004 | 8.119 | 8.119 | 7.984 | 8.006 | 596,372 | -0.11(-1.39%) |
Nov 29, 2004 | 8.124 | 8.133 | 8.024 | 8.119 | 451,260 | +0.00(+0.06%) |
Nov 26, 2004 | 7.943 | 8.115 | 7.943 | 8.115 | 344,418 | +0.18(+2.28%) |
Nov 24, 2004 | 7.956 | 7.993 | 7.920 | 7.934 | 174,974 | -0.03(-0.40%) |
Nov 23, 2004 | 7.907 | 7.979 | 7.898 | 7.965 | 307,698 | +0.07(+0.92%) |
Nov 22, 2004 | 7.911 | 8.002 | 7.866 | 7.893 | 241,999 | -0.01(-0.11%) |
Nov 19, 2004 | 8.024 | 8.024 | 7.798 | 7.902 | 367,644 | -0.13(-1.63%) |
Nov 18, 2004 | 8.087 | 8.087 | 8.015 | 8.033 | 175,637 | -0.01(-0.17%) |
Nov 17, 2004 | 7.902 | 8.069 | 7.902 | 8.047 | 252,175 | +0.20(+2.53%) |
Nov 16, 2004 | 7.880 | 7.907 | 7.848 | 7.848 | 211,915 | -0.04(-0.52%) |
Nov 15, 2004 | 7.956 | 7.956 | 7.866 | 7.889 | 160,817 | -0.06(-0.74%) |
Nov 12, 2004 | 7.866 | 7.947 | 7.771 | 7.947 | 278,941 | +0.12(+1.50%) |
Nov 11, 2004 | 7.785 | 7.834 | 7.744 | 7.830 | 131,396 | +0.04(+0.46%) |
Nov 10, 2004 | 7.794 | 7.852 | 7.712 | 7.794 | 261,908 | -0.00(-0.06%) |
Nov 09, 2004 | 7.798 | 7.798 | 7.735 | 7.798 | 332,915 | +0.00(+0.06%) |
Nov 08, 2004 | 7.807 | 7.880 | 7.735 | 7.794 | 299,955 | -0.04(-0.46%) |
Nov 05, 2004 | 7.866 | 7.866 | 7.798 | 7.830 | 452,366 | +0.11(+1.41%) |
Nov 04, 2004 | 7.821 | 7.857 | 7.658 | 7.721 | 1,134,788 | +0.04(+0.53%) |
Nov 03, 2004 | 7.730 | 7.794 | 7.681 | 7.681 | 424,273 | +0.06(+0.83%) |
Nov 02, 2004 | 7.536 | 7.690 | 7.536 | 7.617 | 470,284 | +0.08(+1.08%) |