Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.934 | 7.974 | 7.864 | 7.895 | 61,779 | -0.02(-0.23%) |
Jan 28, 2005 | 7.954 | 7.993 | 7.828 | 7.913 | 63,741 | -0.02(-0.31%) |
Jan 27, 2005 | 7.893 | 7.993 | 7.883 | 7.938 | 109,340 | +0.07(+0.83%) |
Jan 26, 2005 | 7.791 | 7.872 | 7.770 | 7.872 | 34,322 | +0.10(+1.23%) |
Jan 25, 2005 | 7.750 | 7.832 | 7.750 | 7.777 | 74,283 | +0.04(+0.58%) |
Jan 24, 2005 | 7.669 | 7.750 | 7.607 | 7.732 | 56,141 | +0.07(+0.90%) |
Jan 21, 2005 | 7.795 | 7.801 | 7.628 | 7.662 | 55,896 | -0.12(-1.55%) |
Jan 20, 2005 | 7.881 | 7.881 | 7.730 | 7.783 | 135,817 | -0.12(-1.50%) |
Jan 19, 2005 | 7.923 | 8.005 | 7.887 | 7.901 | 516,794 | -0.04(-0.54%) |
Jan 18, 2005 | 7.832 | 7.974 | 7.811 | 7.944 | 112,282 | +0.10(+1.22%) |
Jan 14, 2005 | 7.832 | 7.934 | 7.832 | 7.848 | 32,851 | +0.05(+0.63%) |
Jan 13, 2005 | 7.944 | 7.944 | 7.722 | 7.799 | 57,612 | -0.12(-1.57%) |
Jan 12, 2005 | 7.872 | 7.954 | 7.834 | 7.923 | 61,779 | +0.04(+0.52%) |
Jan 11, 2005 | 7.940 | 7.948 | 7.781 | 7.883 | 76,489 | -0.12(-1.55%) |
Jan 10, 2005 | 7.974 | 8.038 | 7.952 | 8.007 | 127,727 | +0.05(+0.64%) |
Jan 07, 2005 | 7.923 | 7.966 | 7.799 | 7.956 | 261,093 | +0.04(+0.54%) |
Jan 06, 2005 | 7.872 | 8.023 | 7.864 | 7.913 | 315,519 | +0.02(+0.23%) |
Jan 05, 2005 | 8.036 | 8.054 | 7.817 | 7.895 | 400,343 | -0.12(-1.53%) |
Jan 04, 2005 | 8.017 | 8.048 | 7.985 | 8.017 | 99,534 | +0.00(+0.00%) |
Jan 03, 2005 | 8.101 | 8.127 | 8.005 | 8.017 | 50,992 | -0.07(-0.86%) |
Dec 31, 2004 | 8.107 | 8.148 | 8.085 | 8.087 | 35,547 | -0.03(-0.33%) |
Dec 30, 2004 | 8.056 | 8.184 | 8.056 | 8.113 | 164,746 | +0.06(+0.68%) |
Dec 29, 2004 | 8.097 | 8.117 | 8.023 | 8.058 | 24,761 | -0.05(-0.60%) |
Dec 28, 2004 | 8.109 | 8.138 | 8.091 | 8.107 | 13,483 | +0.01(+0.18%) |
Dec 27, 2004 | 8.127 | 8.127 | 8.078 | 8.093 | 10,541 | -0.01(-0.18%) |
Dec 23, 2004 | 8.229 | 8.250 | 8.107 | 8.107 | 12,503 | -0.15(-1.80%) |
Dec 22, 2004 | 8.256 | 8.399 | 8.238 | 8.256 | 55,160 | +0.02(+0.20%) |
Dec 21, 2004 | 8.138 | 8.291 | 8.136 | 8.240 | 70,605 | +0.12(+1.51%) |
Dec 20, 2004 | 8.097 | 8.182 | 8.097 | 8.117 | 35,057 | +0.00(+0.00%) |
Dec 17, 2004 | 8.154 | 8.154 | 8.056 | 8.117 | 47,070 | -0.04(-0.45%) |
Dec 16, 2004 | 8.117 | 8.231 | 8.107 | 8.154 | 249,571 | +0.03(+0.33%) |
Dec 15, 2004 | 8.123 | 8.250 | 8.087 | 8.127 | 80,902 | +0.02(+0.25%) |
Dec 14, 2004 | 8.036 | 8.158 | 8.036 | 8.107 | 60,309 | +0.07(+0.86%) |
Dec 13, 2004 | 7.785 | 8.038 | 7.785 | 8.038 | 118,901 | +0.27(+3.52%) |
Dec 10, 2004 | 7.740 | 7.781 | 7.709 | 7.764 | 70,360 | +0.03(+0.42%) |
Dec 09, 2004 | 7.740 | 7.836 | 7.730 | 7.732 | 85,805 | +0.00(+0.03%) |
Dec 08, 2004 | 7.801 | 7.828 | 7.685 | 7.730 | 114,734 | -0.06(-0.79%) |
Dec 07, 2004 | 8.036 | 8.054 | 7.791 | 7.791 | 46,580 | -0.23(-2.92%) |
Dec 06, 2004 | 8.058 | 8.178 | 8.023 | 8.025 | 81,882 | -0.03(-0.40%) |
Dec 03, 2004 | 8.168 | 8.189 | 8.044 | 8.058 | 56,386 | -0.11(-1.35%) |
Dec 02, 2004 | 8.189 | 8.199 | 8.166 | 8.168 | 35,057 | +0.01(+0.12%) |
Dec 01, 2004 | 8.178 | 8.311 | 8.152 | 8.158 | 330,473 | +0.00(+0.00%) |
Nov 30, 2004 | 8.127 | 8.238 | 8.117 | 8.158 | 269,919 | +0.05(+0.63%) |
Nov 29, 2004 | 8.352 | 8.405 | 8.097 | 8.107 | 110,076 | -0.23(-2.79%) |
Nov 26, 2004 | 8.284 | 8.339 | 8.284 | 8.339 | 7,109 | +0.01(+0.12%) |
Nov 24, 2004 | 8.454 | 8.454 | 8.297 | 8.329 | 42,902 | -0.11(-1.28%) |
Nov 23, 2004 | 8.444 | 8.517 | 8.423 | 8.437 | 41,676 | +0.01(+0.17%) |
Nov 22, 2004 | 8.372 | 8.444 | 8.364 | 8.423 | 57,612 | +0.06(+0.73%) |
Nov 19, 2004 | 8.413 | 8.433 | 8.352 | 8.362 | 53,689 | -0.07(-0.77%) |
Nov 18, 2004 | 8.505 | 8.525 | 8.380 | 8.427 | 61,534 | -0.10(-1.20%) |
Nov 17, 2004 | 8.582 | 8.613 | 8.529 | 8.529 | 41,431 | -0.05(-0.59%) |
Nov 16, 2004 | 8.558 | 8.607 | 8.550 | 8.580 | 59,573 | +0.02(+0.26%) |
Nov 15, 2004 | 8.566 | 8.576 | 8.525 | 8.558 | 40,206 | -0.01(-0.10%) |
Nov 12, 2004 | 8.513 | 8.586 | 8.503 | 8.566 | 201,275 | +0.03(+0.38%) |
Nov 11, 2004 | 8.409 | 8.566 | 8.409 | 8.533 | 110,566 | +0.13(+1.55%) |
Nov 10, 2004 | 8.409 | 8.464 | 8.380 | 8.403 | 86,295 | -0.01(-0.07%) |
Nov 09, 2004 | 8.474 | 8.482 | 8.393 | 8.409 | 88,992 | -0.08(-0.89%) |
Nov 08, 2004 | 8.464 | 8.509 | 8.454 | 8.484 | 68,889 | +0.00(+0.02%) |
Nov 05, 2004 | 8.423 | 8.501 | 8.395 | 8.482 | 60,554 | +0.03(+0.36%) |
Nov 04, 2004 | 8.311 | 8.452 | 8.301 | 8.452 | 80,657 | +0.09(+1.10%) |
Nov 03, 2004 | 8.282 | 8.362 | 8.266 | 8.360 | 79,186 | +0.08(+0.94%) |
Nov 02, 2004 | 8.229 | 8.309 | 8.213 | 8.282 | 55,405 | +0.00(+0.02%) |