Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.697 | 8.761 | 8.268 | 8.281 | 539,778 | -0.35(-4.08%) |
Jan 28, 2005 | 8.668 | 8.767 | 8.500 | 8.633 | 317,199 | +0.03(+0.37%) |
Jan 27, 2005 | 8.329 | 8.665 | 8.291 | 8.602 | 420,973 | +0.14(+1.71%) |
Jan 26, 2005 | 8.007 | 8.480 | 8.007 | 8.457 | 432,910 | +0.33(+4.07%) |
Jan 25, 2005 | 7.981 | 8.201 | 7.871 | 8.126 | 678,577 | -0.10(-1.27%) |
Jan 24, 2005 | 8.028 | 8.283 | 7.842 | 8.230 | 1,117,898 | +0.20(+2.53%) |
Jan 21, 2005 | 7.972 | 8.575 | 7.972 | 8.028 | 1,793,438 | +0.08(+1.06%) |
Jan 20, 2005 | 9.321 | 9.321 | 7.703 | 7.943 | 1,940,786 | -1.08(-12.00%) |
Jan 19, 2005 | 9.245 | 9.286 | 8.842 | 9.026 | 436,341 | -0.18(-1.94%) |
Jan 18, 2005 | 9.118 | 9.236 | 8.990 | 9.205 | 491,167 | +0.23(+2.62%) |
Jan 14, 2005 | 9.036 | 9.141 | 8.877 | 8.970 | 449,674 | -0.01(-0.06%) |
Jan 13, 2005 | 9.074 | 9.199 | 8.842 | 8.976 | 286,298 | -0.04(-0.48%) |
Jan 12, 2005 | 8.555 | 9.068 | 8.555 | 9.019 | 392,575 | +0.39(+4.47%) |
Jan 11, 2005 | 8.544 | 8.683 | 8.323 | 8.633 | 404,830 | +0.16(+1.88%) |
Jan 10, 2005 | 8.645 | 8.784 | 8.288 | 8.474 | 541,400 | -0.08(-0.88%) |
Jan 07, 2005 | 8.645 | 8.816 | 7.987 | 8.549 | 469,774 | -0.10(-1.11%) |
Jan 06, 2005 | 8.590 | 8.831 | 8.570 | 8.645 | 208,583 | -0.01(-0.07%) |
Jan 05, 2005 | 8.538 | 8.813 | 8.349 | 8.651 | 458,874 | -0.08(-0.86%) |
Jan 04, 2005 | 9.526 | 9.709 | 8.668 | 8.726 | 1,105,391 | -0.92(-9.53%) |
Jan 03, 2005 | 9.726 | 9.781 | 9.494 | 9.645 | 233,320 | -0.03(-0.27%) |
Dec 31, 2004 | 9.521 | 9.941 | 9.500 | 9.671 | 221,219 | +0.05(+0.54%) |
Dec 30, 2004 | 9.857 | 9.947 | 9.610 | 9.619 | 336,199 | -0.38(-3.77%) |
Dec 29, 2004 | 9.999 | 10.14 | 9.935 | 9.996 | 185,576 | -0.01(-0.06%) |
Dec 28, 2004 | 10.07 | 10.29 | 9.976 | 10.00 | 473,024 | +0.02(+0.17%) |
Dec 27, 2004 | 10.07 | 10.13 | 9.958 | 9.984 | 201,443 | -0.00(-0.03%) |
Dec 23, 2004 | 9.892 | 10.06 | 9.892 | 9.987 | 297,796 | +0.01(+0.15%) |
Dec 22, 2004 | 9.689 | 9.999 | 9.425 | 9.973 | 350,686 | +0.43(+4.56%) |
Dec 21, 2004 | 9.225 | 9.700 | 9.152 | 9.538 | 306,764 | +0.22(+2.32%) |
Dec 20, 2004 | 9.886 | 9.886 | 9.193 | 9.322 | 462,446 | -0.30(-3.09%) |
Dec 17, 2004 | 9.671 | 10.06 | 9.581 | 9.619 | 525,454 | -0.24(-2.44%) |
Dec 16, 2004 | 10.16 | 10.17 | 9.674 | 9.859 | 542,241 | -0.17(-1.71%) |
Dec 15, 2004 | 9.651 | 10.06 | 9.451 | 10.03 | 947,198 | +0.45(+4.69%) |
Dec 14, 2004 | 8.906 | 9.842 | 8.886 | 9.581 | 1,770,219 | +0.79(+9.00%) |
Dec 13, 2004 | 8.799 | 8.978 | 8.770 | 8.790 | 630,775 | -0.16(-1.81%) |
Dec 10, 2004 | 9.138 | 9.257 | 8.870 | 8.952 | 478,543 | -0.29(-3.17%) |
Dec 09, 2004 | 8.735 | 9.303 | 8.735 | 9.245 | 415,304 | +0.31(+3.47%) |
Dec 08, 2004 | 8.810 | 9.234 | 8.274 | 8.935 | 1,026,303 | -0.03(-0.29%) |
Dec 07, 2004 | 9.173 | 9.410 | 8.918 | 8.961 | 613,298 | -0.23(-2.46%) |
Dec 06, 2004 | 9.280 | 9.492 | 9.022 | 9.187 | 588,693 | -0.09(-1.00%) |
Dec 03, 2004 | 9.286 | 9.448 | 9.176 | 9.280 | 616,518 | -0.12(-1.26%) |
Dec 02, 2004 | 9.239 | 9.634 | 9.010 | 9.399 | 524,994 | +0.05(+0.56%) |
Dec 01, 2004 | 8.912 | 9.422 | 8.825 | 9.347 | 639,744 | +0.47(+5.32%) |
Nov 30, 2004 | 9.190 | 9.413 | 8.732 | 8.874 | 877,520 | -0.44(-4.70%) |
Nov 29, 2004 | 9.422 | 9.755 | 9.022 | 9.312 | 1,127,715 | +0.03(+0.34%) |
Nov 26, 2004 | 8.825 | 9.332 | 8.720 | 9.280 | 646,182 | +0.41(+4.64%) |
Nov 24, 2004 | 8.259 | 8.976 | 8.117 | 8.868 | 1,495,648 | +0.56(+6.77%) |
Nov 23, 2004 | 7.891 | 8.407 | 7.848 | 8.306 | 759,322 | +0.13(+1.60%) |
Nov 22, 2004 | 7.654 | 8.230 | 7.610 | 8.175 | 1,347,325 | +0.29(+3.71%) |
Nov 19, 2004 | 8.199 | 8.280 | 7.865 | 7.883 | 818,651 | -0.22(-2.66%) |
Nov 18, 2004 | 8.062 | 8.596 | 7.822 | 8.098 | 3,585,280 | +0.50(+6.58%) |
Nov 17, 2004 | 7.253 | 7.654 | 7.248 | 7.598 | 703,672 | +0.32(+4.34%) |
Nov 16, 2004 | 7.320 | 7.514 | 7.227 | 7.282 | 323,551 | -0.14(-1.95%) |
Nov 15, 2004 | 7.204 | 7.746 | 7.120 | 7.427 | 516,946 | +0.00(+0.00%) |
Nov 12, 2004 | 7.106 | 7.503 | 6.650 | 7.427 | 285,378 | +0.12(+1.59%) |
Nov 11, 2004 | 6.778 | 7.378 | 6.697 | 7.311 | 554,889 | +0.42(+6.05%) |
Nov 10, 2004 | 6.442 | 6.958 | 6.398 | 6.894 | 347,467 | +0.31(+4.67%) |
Nov 09, 2004 | 6.497 | 6.685 | 6.471 | 6.587 | 212,941 | -0.05(-0.74%) |
Nov 08, 2004 | 6.801 | 6.839 | 6.636 | 6.636 | 233,637 | -0.25(-3.62%) |
Nov 05, 2004 | 6.720 | 6.975 | 6.668 | 6.885 | 188,795 | +0.18(+2.72%) |
Nov 04, 2004 | 6.656 | 6.795 | 6.656 | 6.703 | 283,308 | -0.13(-1.95%) |
Nov 03, 2004 | 6.436 | 7.048 | 6.363 | 6.836 | 620,197 | +0.30(+4.57%) |
Nov 02, 2004 | 6.233 | 6.537 | 6.219 | 6.537 | 349,076 | +0.31(+4.98%) |