Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.833 | 7.882 | 7.694 | 7.827 | 344,994 | +0.02(+0.23%) |
Jan 28, 2005 | 7.906 | 7.906 | 7.725 | 7.809 | 190,227 | -0.04(-0.46%) |
Jan 27, 2005 | 7.815 | 7.882 | 7.809 | 7.845 | 101,907 | +0.03(+0.39%) |
Jan 26, 2005 | 7.966 | 7.966 | 7.725 | 7.815 | 154,435 | -0.10(-1.22%) |
Jan 25, 2005 | 7.984 | 8.026 | 7.815 | 7.912 | 408,127 | -0.07(-0.91%) |
Jan 24, 2005 | 7.948 | 7.996 | 7.924 | 7.984 | 268,439 | +0.03(+0.38%) |
Jan 21, 2005 | 7.954 | 7.966 | 7.888 | 7.954 | 106,878 | +0.02(+0.23%) |
Jan 20, 2005 | 8.087 | 8.087 | 7.906 | 7.936 | 379,460 | -0.09(-1.13%) |
Jan 19, 2005 | 7.966 | 8.111 | 7.725 | 8.026 | 2,697,981 | +0.03(+0.38%) |
Jan 18, 2005 | 8.117 | 8.117 | 7.815 | 7.996 | 1,310,216 | -0.37(-4.40%) |
Jan 14, 2005 | 7.996 | 8.364 | 7.960 | 8.364 | 871,268 | +0.49(+6.21%) |
Jan 13, 2005 | 8.087 | 8.105 | 7.845 | 7.876 | 465,792 | -0.27(-3.33%) |
Jan 12, 2005 | 8.177 | 8.189 | 7.912 | 8.147 | 199,175 | +0.02(+0.30%) |
Jan 11, 2005 | 8.087 | 8.141 | 7.906 | 8.123 | 69,263 | +0.03(+0.37%) |
Jan 10, 2005 | 8.244 | 8.280 | 8.087 | 8.093 | 204,146 | -0.21(-2.54%) |
Jan 07, 2005 | 8.147 | 8.419 | 8.014 | 8.304 | 113,672 | +0.19(+2.30%) |
Jan 06, 2005 | 7.906 | 8.195 | 7.845 | 8.117 | 100,747 | +0.27(+3.46%) |
Jan 05, 2005 | 8.147 | 8.147 | 7.821 | 7.845 | 129,580 | -0.25(-3.13%) |
Jan 04, 2005 | 8.087 | 8.328 | 8.087 | 8.099 | 123,780 | +0.08(+0.98%) |
Jan 03, 2005 | 8.057 | 8.135 | 7.737 | 8.020 | 260,982 | -0.02(-0.30%) |
Dec 31, 2004 | 8.147 | 8.147 | 8.002 | 8.044 | 72,412 | -0.04(-0.52%) |
Dec 30, 2004 | 8.087 | 8.226 | 8.044 | 8.087 | 163,383 | +0.03(+0.37%) |
Dec 29, 2004 | 8.238 | 8.244 | 7.966 | 8.057 | 97,433 | -0.15(-1.84%) |
Dec 28, 2004 | 8.105 | 8.250 | 8.057 | 8.207 | 83,514 | +0.10(+1.27%) |
Dec 27, 2004 | 8.177 | 8.250 | 8.038 | 8.105 | 52,196 | -0.07(-0.89%) |
Dec 23, 2004 | 8.238 | 8.322 | 8.147 | 8.177 | 73,075 | -0.01(-0.07%) |
Dec 22, 2004 | 8.063 | 8.207 | 8.002 | 8.183 | 117,980 | +0.12(+1.50%) |
Dec 21, 2004 | 8.026 | 8.069 | 7.996 | 8.063 | 186,084 | +0.05(+0.60%) |
Dec 20, 2004 | 7.966 | 8.087 | 7.960 | 8.014 | 105,387 | -0.01(-0.08%) |
Dec 17, 2004 | 8.129 | 8.129 | 7.978 | 8.020 | 223,368 | -0.06(-0.75%) |
Dec 16, 2004 | 8.063 | 8.207 | 8.002 | 8.081 | 319,310 | +0.02(+0.22%) |
Dec 15, 2004 | 8.153 | 8.256 | 8.057 | 8.063 | 124,277 | -0.09(-1.11%) |
Dec 14, 2004 | 8.195 | 8.268 | 8.117 | 8.153 | 230,493 | -0.11(-1.31%) |
Dec 13, 2004 | 8.298 | 8.376 | 8.008 | 8.262 | 163,383 | +0.01(+0.07%) |
Dec 10, 2004 | 8.298 | 8.322 | 8.195 | 8.256 | 138,030 | -0.04(-0.51%) |
Dec 09, 2004 | 8.358 | 8.364 | 8.238 | 8.298 | 140,350 | -0.18(-2.14%) |
Dec 08, 2004 | 8.455 | 8.539 | 8.449 | 8.479 | 1,029,017 | +0.03(+0.36%) |
Dec 07, 2004 | 8.539 | 8.570 | 8.382 | 8.449 | 541,518 | -0.09(-1.06%) |
Dec 06, 2004 | 8.720 | 8.720 | 8.449 | 8.539 | 157,086 | -0.12(-1.39%) |
Dec 03, 2004 | 8.570 | 8.690 | 8.570 | 8.660 | 126,431 | +0.09(+1.06%) |
Dec 02, 2004 | 8.479 | 8.600 | 8.479 | 8.570 | 77,052 | +0.12(+1.43%) |
Dec 01, 2004 | 8.358 | 8.515 | 8.274 | 8.449 | 241,761 | +0.06(+0.72%) |
Nov 30, 2004 | 8.509 | 8.509 | 8.274 | 8.388 | 138,196 | -0.06(-0.71%) |
Nov 29, 2004 | 8.419 | 8.509 | 8.358 | 8.449 | 191,387 | +0.06(+0.72%) |
Nov 26, 2004 | 8.437 | 8.449 | 8.364 | 8.388 | 42,088 | -0.05(-0.57%) |
Nov 24, 2004 | 8.533 | 8.570 | 8.388 | 8.437 | 134,054 | -0.10(-1.13%) |
Nov 23, 2004 | 8.690 | 8.690 | 8.268 | 8.533 | 179,953 | -0.02(-0.28%) |
Nov 22, 2004 | 8.479 | 8.557 | 8.328 | 8.557 | 118,643 | +0.08(+0.93%) |
Nov 19, 2004 | 8.485 | 8.539 | 8.395 | 8.479 | 36,620 | +0.00(+0.00%) |
Nov 18, 2004 | 8.509 | 8.600 | 8.346 | 8.479 | 72,578 | -0.09(-1.06%) |
Nov 17, 2004 | 8.539 | 8.684 | 8.509 | 8.570 | 200,003 | +0.06(+0.71%) |
Nov 16, 2004 | 8.570 | 8.570 | 8.238 | 8.509 | 124,111 | -0.15(-1.74%) |
Nov 15, 2004 | 8.509 | 8.781 | 8.358 | 8.660 | 221,048 | +0.15(+1.77%) |
Nov 12, 2004 | 8.539 | 8.576 | 8.473 | 8.509 | 64,790 | -0.03(-0.35%) |
Nov 11, 2004 | 8.527 | 8.570 | 8.449 | 8.539 | 74,235 | +0.01(+0.14%) |
Nov 10, 2004 | 8.491 | 8.732 | 8.268 | 8.527 | 98,262 | +0.03(+0.36%) |
Nov 09, 2004 | 8.479 | 8.594 | 8.328 | 8.497 | 213,923 | +0.02(+0.21%) |
Nov 08, 2004 | 8.509 | 8.557 | 8.419 | 8.479 | 105,221 | +0.00(+0.00%) |
Nov 05, 2004 | 8.449 | 8.539 | 8.328 | 8.479 | 92,296 | +0.03(+0.36%) |
Nov 04, 2004 | 8.388 | 8.594 | 8.328 | 8.449 | 78,709 | +0.06(+0.72%) |
Nov 03, 2004 | 8.388 | 8.479 | 8.207 | 8.388 | 141,344 | +0.02(+0.29%) |
Nov 02, 2004 | 8.352 | 8.509 | 8.328 | 8.364 | 154,932 | +0.07(+0.87%) |