Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.304 | 7.440 | 7.304 | 7.336 | 653,033 | +0.05(+0.71%) |
Jan 28, 2005 | 7.245 | 7.349 | 7.213 | 7.284 | 914,740 | -0.06(-0.88%) |
Jan 27, 2005 | 7.317 | 7.388 | 7.226 | 7.349 | 1,365,630 | +0.03(+0.44%) |
Jan 26, 2005 | 7.407 | 7.440 | 7.258 | 7.317 | 2,176,984 | -0.04(-0.53%) |
Jan 25, 2005 | 7.673 | 7.673 | 7.291 | 7.355 | 1,608,203 | -0.32(-4.14%) |
Jan 24, 2005 | 7.738 | 7.816 | 7.660 | 7.673 | 1,185,706 | -0.17(-2.15%) |
Jan 21, 2005 | 7.731 | 7.841 | 7.673 | 7.841 | 1,613,449 | +0.08(+1.00%) |
Jan 20, 2005 | 7.628 | 7.803 | 7.589 | 7.764 | 1,048,834 | +0.14(+1.87%) |
Jan 19, 2005 | 7.602 | 7.692 | 7.524 | 7.621 | 1,597,555 | +0.02(+0.26%) |
Jan 18, 2005 | 7.647 | 7.679 | 7.563 | 7.602 | 2,712,434 | -0.29(-3.69%) |
Jan 14, 2005 | 7.971 | 7.971 | 7.854 | 7.893 | 983,716 | -0.10(-1.22%) |
Jan 13, 2005 | 8.003 | 8.036 | 7.861 | 7.990 | 1,134,476 | -0.14(-1.75%) |
Jan 12, 2005 | 8.250 | 8.263 | 8.094 | 8.133 | 880,792 | -0.05(-0.63%) |
Jan 11, 2005 | 8.152 | 8.302 | 8.081 | 8.185 | 2,143,036 | -0.05(-0.55%) |
Jan 10, 2005 | 8.243 | 8.276 | 8.172 | 8.230 | 1,537,684 | -0.01(-0.16%) |
Jan 07, 2005 | 8.172 | 8.347 | 8.146 | 8.243 | 3,922,522 | +0.07(+0.87%) |
Jan 06, 2005 | 8.107 | 8.289 | 8.055 | 8.172 | 2,072,826 | +0.23(+2.94%) |
Jan 05, 2005 | 7.803 | 8.010 | 7.770 | 7.939 | 1,294,802 | +0.14(+1.74%) |
Jan 04, 2005 | 7.803 | 7.945 | 7.712 | 7.803 | 1,341,866 | -0.05(-0.58%) |
Jan 03, 2005 | 8.016 | 8.055 | 7.822 | 7.848 | 1,237,708 | -0.24(-2.96%) |
Dec 31, 2004 | 8.003 | 8.185 | 8.003 | 8.088 | 827,402 | +0.14(+1.71%) |
Dec 30, 2004 | 8.003 | 8.127 | 7.932 | 7.952 | 826,476 | -0.12(-1.45%) |
Dec 29, 2004 | 8.055 | 8.088 | 7.971 | 8.068 | 1,202,371 | -0.05(-0.64%) |
Dec 28, 2004 | 8.114 | 8.165 | 8.114 | 8.120 | 616,462 | +0.01(+0.08%) |
Dec 27, 2004 | 8.152 | 8.172 | 8.049 | 8.114 | 827,093 | +0.06(+0.81%) |
Dec 23, 2004 | 8.165 | 8.211 | 8.049 | 8.049 | 1,714,830 | -0.12(-1.51%) |
Dec 22, 2004 | 8.230 | 8.289 | 8.081 | 8.172 | 1,338,471 | -0.09(-1.10%) |
Dec 21, 2004 | 8.217 | 8.289 | 8.178 | 8.263 | 1,039,884 | +0.03(+0.39%) |
Dec 20, 2004 | 8.282 | 8.405 | 8.198 | 8.230 | 1,452,505 | +0.01(+0.16%) |
Dec 17, 2004 | 8.282 | 8.431 | 8.217 | 8.217 | 1,802,631 | -0.06(-0.78%) |
Dec 16, 2004 | 8.554 | 8.632 | 8.276 | 8.282 | 1,454,820 | -0.21(-2.44%) |
Dec 15, 2004 | 8.470 | 8.561 | 8.425 | 8.489 | 1,485,836 | +0.08(+1.00%) |
Dec 14, 2004 | 8.308 | 8.477 | 8.295 | 8.405 | 1,016,738 | +0.02(+0.23%) |
Dec 13, 2004 | 8.425 | 8.943 | 8.373 | 8.386 | 1,546,942 | -0.01(-0.08%) |
Dec 10, 2004 | 8.392 | 8.509 | 8.340 | 8.392 | 2,204,451 | +0.00(+0.00%) |
Dec 09, 2004 | 8.340 | 8.496 | 8.295 | 8.392 | 2,328,669 | -0.10(-1.15%) |
Dec 08, 2004 | 8.327 | 8.535 | 8.295 | 8.489 | 5,046,659 | -0.16(-1.87%) |
Dec 07, 2004 | 8.878 | 8.956 | 8.613 | 8.652 | 5,269,789 | -0.23(-2.55%) |
Dec 06, 2004 | 8.788 | 9.027 | 8.762 | 8.878 | 5,055,455 | -0.19(-2.14%) |
Dec 03, 2004 | 9.066 | 9.202 | 9.047 | 9.073 | 2,833,258 | -0.06(-0.71%) |
Dec 02, 2004 | 9.254 | 9.254 | 9.040 | 9.138 | 3,578,259 | -0.10(-1.12%) |
Dec 01, 2004 | 9.125 | 9.300 | 9.112 | 9.241 | 4,105,994 | +0.09(+0.99%) |
Nov 30, 2004 | 9.241 | 9.267 | 9.112 | 9.150 | 2,064,030 | -0.10(-1.05%) |
Nov 29, 2004 | 9.138 | 9.351 | 9.086 | 9.248 | 1,869,293 | +0.00(+0.00%) |
Nov 26, 2004 | 9.248 | 9.248 | 9.248 | 9.248 | 308 | +0.00(+0.00%) |
Nov 24, 2004 | 9.027 | 9.293 | 9.008 | 9.248 | 5,325,032 | +0.05(+0.49%) |
Nov 23, 2004 | 9.332 | 9.513 | 9.170 | 9.202 | 7,144,329 | -0.36(-3.73%) |
Nov 22, 2004 | 9.591 | 9.669 | 9.507 | 9.559 | 2,151,832 | -0.08(-0.87%) |
Nov 19, 2004 | 9.656 | 9.721 | 9.617 | 9.643 | 4,722,148 | +0.13(+1.36%) |
Nov 18, 2004 | 9.585 | 9.669 | 9.475 | 9.513 | 2,768,911 | -0.17(-1.74%) |
Nov 17, 2004 | 9.598 | 9.883 | 9.572 | 9.682 | 6,009,544 | +0.23(+2.40%) |
Nov 16, 2004 | 9.060 | 9.500 | 9.008 | 9.455 | 5,531,805 | +0.34(+3.77%) |
Nov 15, 2004 | 9.163 | 9.183 | 9.079 | 9.112 | 2,906,863 | -0.08(-0.85%) |
Nov 12, 2004 | 8.833 | 9.313 | 8.749 | 9.189 | 6,596,534 | +0.01(+0.14%) |
Nov 11, 2004 | 9.241 | 9.429 | 9.170 | 9.176 | 3,748,925 | -0.08(-0.91%) |
Nov 10, 2004 | 8.995 | 9.332 | 8.950 | 9.261 | 5,948,438 | +0.25(+2.81%) |
Nov 09, 2004 | 9.047 | 9.066 | 8.911 | 9.008 | 5,419,623 | +0.03(+0.29%) |
Nov 08, 2004 | 9.092 | 9.092 | 8.969 | 8.982 | 3,050,524 | -0.16(-1.70%) |
Nov 05, 2004 | 9.008 | 9.183 | 8.963 | 9.138 | 5,154,366 | -0.01(-0.07%) |
Nov 04, 2004 | 9.073 | 9.207 | 9.021 | 9.144 | 4,432,974 | -0.05(-0.49%) |
Nov 03, 2004 | 9.228 | 9.332 | 9.066 | 9.189 | 2,309,998 | +0.00(+0.00%) |
Nov 02, 2004 | 9.254 | 9.267 | 9.118 | 9.189 | 2,178,681 | -0.21(-2.21%) |