Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.687 | 7.765 | 7.676 | 7.765 | 21,881 | +0.08(+1.02%) |
Jan 28, 2005 | 7.865 | 7.865 | 7.683 | 7.687 | 40,182 | -0.26(-3.24%) |
Jan 27, 2005 | 8.112 | 8.287 | 7.944 | 7.944 | 28,177 | -0.13(-1.64%) |
Jan 26, 2005 | 8.005 | 8.076 | 7.862 | 8.076 | 8,115 | +0.21(+2.73%) |
Jan 25, 2005 | 8.019 | 8.019 | 7.862 | 7.862 | 26,971 | -0.14(-1.74%) |
Jan 24, 2005 | 8.012 | 8.012 | 7.862 | 8.001 | 10,075 | +0.14(+1.77%) |
Jan 21, 2005 | 8.048 | 8.187 | 7.855 | 7.862 | 37,015 | -0.20(-2.52%) |
Jan 20, 2005 | 8.083 | 8.266 | 8.041 | 8.066 | 25,534 | -0.21(-2.59%) |
Jan 19, 2005 | 8.269 | 8.412 | 8.180 | 8.280 | 41,346 | +0.04(+0.48%) |
Jan 18, 2005 | 8.298 | 8.298 | 8.191 | 8.241 | 15,221 | +0.07(+0.87%) |
Jan 14, 2005 | 8.251 | 8.291 | 8.148 | 8.169 | 7,894 | -0.01(-0.09%) |
Jan 13, 2005 | 8.073 | 8.233 | 8.073 | 8.176 | 35,537 | -0.09(-1.12%) |
Jan 12, 2005 | 8.216 | 8.305 | 8.173 | 8.269 | 19,202 | +0.05(+0.65%) |
Jan 11, 2005 | 8.201 | 8.241 | 8.119 | 8.216 | 22,466 | -0.04(-0.43%) |
Jan 10, 2005 | 8.237 | 8.348 | 8.176 | 8.251 | 37,864 | -0.06(-0.77%) |
Jan 07, 2005 | 8.119 | 8.476 | 8.119 | 8.316 | 29,395 | +0.09(+1.09%) |
Jan 06, 2005 | 8.141 | 8.269 | 8.130 | 8.226 | 25,148 | +0.09(+1.05%) |
Jan 05, 2005 | 8.108 | 8.283 | 8.087 | 8.141 | 108,494 | -0.05(-0.57%) |
Jan 04, 2005 | 8.198 | 8.216 | 8.091 | 8.187 | 63,357 | +0.09(+1.15%) |
Jan 03, 2005 | 8.144 | 8.198 | 8.091 | 8.094 | 55,291 | -0.07(-0.87%) |
Dec 31, 2004 | 8.269 | 8.330 | 8.148 | 8.166 | 21,276 | -0.14(-1.68%) |
Dec 30, 2004 | 8.233 | 8.362 | 8.233 | 8.305 | 20,716 | -0.02(-0.21%) |
Dec 29, 2004 | 8.323 | 8.419 | 8.319 | 8.323 | 11,758 | -0.07(-0.85%) |
Dec 28, 2004 | 8.358 | 8.419 | 8.280 | 8.394 | 102,464 | +0.00(+0.04%) |
Dec 27, 2004 | 8.462 | 8.462 | 8.305 | 8.391 | 9,798 | -0.02(-0.25%) |
Dec 23, 2004 | 8.376 | 8.430 | 8.376 | 8.412 | 13,997 | +0.01(+0.13%) |
Dec 22, 2004 | 8.591 | 8.591 | 8.280 | 8.401 | 19,597 | -0.08(-0.97%) |
Dec 21, 2004 | 8.526 | 8.626 | 8.391 | 8.483 | 60,470 | +0.16(+1.93%) |
Dec 20, 2004 | 8.305 | 8.591 | 8.305 | 8.323 | 25,196 | -0.11(-1.27%) |
Dec 17, 2004 | 8.483 | 8.569 | 8.380 | 8.430 | 65,510 | -0.08(-0.88%) |
Dec 16, 2004 | 8.819 | 8.819 | 8.501 | 8.505 | 14,277 | -0.20(-2.30%) |
Dec 15, 2004 | 8.487 | 8.841 | 8.487 | 8.705 | 19,876 | -0.09(-1.06%) |
Dec 14, 2004 | 8.805 | 8.823 | 8.655 | 8.798 | 20,716 | +0.04(+0.41%) |
Dec 13, 2004 | 8.716 | 8.762 | 8.576 | 8.762 | 19,037 | +0.15(+1.70%) |
Dec 10, 2004 | 8.537 | 8.708 | 8.187 | 8.616 | 65,789 | +0.01(+0.12%) |
Dec 09, 2004 | 8.323 | 8.644 | 8.323 | 8.605 | 38,354 | +0.16(+1.86%) |
Dec 08, 2004 | 8.226 | 8.448 | 8.091 | 8.448 | 50,112 | +0.34(+4.14%) |
Dec 07, 2004 | 8.573 | 8.695 | 8.051 | 8.112 | 74,188 | -0.48(-5.61%) |
Dec 06, 2004 | 8.783 | 8.937 | 8.594 | 8.594 | 22,676 | -0.35(-3.88%) |
Dec 03, 2004 | 8.862 | 9.159 | 8.833 | 8.941 | 56,271 | -0.18(-1.92%) |
Dec 02, 2004 | 9.098 | 9.355 | 9.087 | 9.116 | 43,393 | -0.23(-2.48%) |
Dec 01, 2004 | 8.787 | 9.348 | 8.787 | 9.348 | 53,471 | +0.41(+4.60%) |
Nov 30, 2004 | 8.733 | 8.966 | 8.733 | 8.937 | 63,270 | -0.14(-1.50%) |
Nov 29, 2004 | 8.841 | 9.080 | 8.755 | 9.073 | 34,994 | +0.26(+2.96%) |
Nov 26, 2004 | 8.680 | 8.812 | 8.669 | 8.812 | 22,116 | +0.19(+2.15%) |
Nov 24, 2004 | 8.544 | 8.626 | 8.505 | 8.626 | 28,835 | +0.15(+1.81%) |
Nov 23, 2004 | 8.266 | 8.501 | 8.266 | 8.473 | 31,635 | +0.22(+2.68%) |
Nov 22, 2004 | 8.180 | 8.251 | 8.041 | 8.251 | 21,276 | +0.18(+2.26%) |
Nov 19, 2004 | 7.969 | 8.126 | 7.969 | 8.069 | 21,556 | +0.00(+0.00%) |
Nov 18, 2004 | 8.008 | 8.176 | 7.955 | 8.069 | 57,111 | +0.06(+0.76%) |
Nov 17, 2004 | 7.769 | 8.008 | 7.769 | 8.008 | 47,592 | +0.35(+4.62%) |
Nov 16, 2004 | 7.680 | 7.880 | 7.626 | 7.655 | 31,355 | -0.19(-2.41%) |
Nov 15, 2004 | 7.726 | 7.880 | 7.726 | 7.844 | 39,753 | -0.06(-0.81%) |
Nov 12, 2004 | 7.683 | 7.908 | 7.683 | 7.908 | 16,517 | +0.10(+1.23%) |
Nov 11, 2004 | 7.476 | 7.812 | 7.426 | 7.812 | 49,832 | +0.34(+4.54%) |
Nov 10, 2004 | 7.308 | 7.473 | 7.308 | 7.473 | 25,476 | +0.13(+1.80%) |
Nov 09, 2004 | 7.448 | 7.448 | 7.294 | 7.340 | 8,958 | -0.01(-0.10%) |
Nov 08, 2004 | 7.287 | 7.387 | 7.287 | 7.348 | 23,516 | +0.01(+0.10%) |
Nov 05, 2004 | 7.144 | 7.387 | 7.144 | 7.340 | 26,595 | +0.06(+0.78%) |
Nov 04, 2004 | 7.215 | 7.408 | 7.201 | 7.283 | 28,275 | -0.03(-0.44%) |
Nov 03, 2004 | 7.248 | 7.501 | 7.219 | 7.315 | 44,233 | +0.18(+2.55%) |
Nov 02, 2004 | 7.269 | 7.269 | 7.133 | 7.133 | 4,199 | -0.01(-0.10%) |