Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.250 | 8.320 | 8.220 | 8.280 | 15,619 | +0.03(+0.36%) |
Jan 28, 2005 | 8.380 | 8.380 | 8.120 | 8.250 | 31,974 | -0.07(-0.84%) |
Jan 27, 2005 | 8.060 | 8.380 | 8.060 | 8.320 | 10,659 | +0.15(+1.84%) |
Jan 26, 2005 | 8.170 | 8.220 | 8.100 | 8.170 | 71,084 | +0.02(+0.25%) |
Jan 25, 2005 | 8.170 | 8.210 | 8.130 | 8.150 | 50,855 | -0.05(-0.61%) |
Jan 24, 2005 | 8.320 | 8.320 | 8.190 | 8.200 | 12,184 | +0.05(+0.61%) |
Jan 21, 2005 | 8.249 | 8.249 | 8.110 | 8.150 | 7,161 | +0.00(+0.00%) |
Jan 20, 2005 | 8.000 | 8.300 | 8.000 | 8.150 | 26,776 | +0.00(+0.00%) |
Jan 19, 2005 | 8.080 | 8.250 | 8.080 | 8.150 | 3,214 | -0.05(-0.60%) |
Jan 18, 2005 | 8.310 | 8.320 | 8.150 | 8.199 | 24,595 | -0.06(-0.74%) |
Jan 14, 2005 | 8.390 | 8.400 | 8.210 | 8.260 | 42,575 | +0.06(+0.73%) |
Jan 13, 2005 | 8.349 | 8.350 | 8.131 | 8.200 | 9,709 | -0.09(-1.09%) |
Jan 12, 2005 | 8.220 | 8.380 | 8.120 | 8.290 | 27,182 | +0.24(+2.98%) |
Jan 11, 2005 | 8.020 | 8.130 | 8.020 | 8.050 | 5,944 | -0.13(-1.59%) |
Jan 10, 2005 | 8.000 | 8.180 | 8.000 | 8.180 | 47,729 | +0.11(+1.36%) |
Jan 07, 2005 | 8.060 | 8.250 | 8.060 | 8.070 | 35,803 | -0.03(-0.37%) |
Jan 06, 2005 | 8.140 | 8.220 | 8.100 | 8.100 | 36,385 | +0.05(+0.62%) |
Jan 05, 2005 | 7.920 | 8.240 | 7.920 | 8.050 | 127,819 | -0.05(-0.62%) |
Jan 04, 2005 | 8.250 | 8.370 | 8.010 | 8.100 | 29,927 | -0.30(-3.57%) |
Jan 03, 2005 | 8.440 | 8.520 | 8.400 | 8.400 | 44,561 | -0.19(-2.21%) |
Dec 31, 2004 | 8.410 | 8.590 | 8.500 | 8.590 | 5,800 | +0.15(+1.78%) |
Dec 30, 2004 | 8.360 | 8.550 | 8.360 | 8.440 | 6,900 | +0.06(+0.72%) |
Dec 29, 2004 | 8.440 | 8.440 | 8.320 | 8.380 | 17,300 | -0.14(-1.64%) |
Dec 28, 2004 | 8.310 | 8.530 | 8.310 | 8.520 | 11,500 | -0.04(-0.47%) |
Dec 27, 2004 | 8.530 | 8.690 | 8.490 | 8.560 | 24,100 | +0.14(+1.66%) |
Dec 23, 2004 | 8.430 | 8.430 | 8.320 | 8.420 | 4,000 | -0.07(-0.82%) |
Dec 22, 2004 | 8.431 | 8.500 | 8.431 | 8.490 | 1,300 | +0.07(+0.83%) |
Dec 21, 2004 | 8.360 | 8.490 | 8.360 | 8.420 | 8,300 | -0.05(-0.59%) |
Dec 20, 2004 | 8.610 | 8.650 | 8.360 | 8.470 | 116,400 | +0.01(+0.12%) |
Dec 17, 2004 | 8.400 | 8.530 | 8.360 | 8.460 | 116,400 | +0.06(+0.71%) |
Dec 16, 2004 | 8.420 | 8.440 | 8.350 | 8.400 | 313,000 | -0.04(-0.47%) |
Dec 15, 2004 | 8.230 | 8.470 | 8.230 | 8.440 | 90,800 | -0.05(-0.59%) |
Dec 14, 2004 | 8.490 | 8.530 | 8.180 | 8.490 | 95,400 | -0.01(-0.12%) |
Dec 13, 2004 | 8.490 | 8.540 | 8.320 | 8.500 | 90,900 | +0.00(+0.00%) |
Dec 10, 2004 | 8.440 | 8.520 | 8.310 | 8.500 | 711,700 | +0.05(+0.59%) |
Dec 09, 2004 | 8.250 | 8.450 | 8.200 | 8.450 | 78,400 | +0.00(+0.00%) |
Dec 08, 2004 | 8.300 | 8.490 | 8.210 | 8.450 | 214,100 | +0.18(+2.18%) |
Dec 07, 2004 | 8.060 | 8.334 | 8.060 | 8.270 | 72,600 | +0.22(+2.73%) |
Dec 06, 2004 | 8.080 | 8.080 | 8.010 | 8.050 | 80,800 | +0.05(+0.63%) |
Dec 03, 2004 | 8.000 | 8.040 | 7.880 | 8.000 | 55,300 | +0.00(+0.00%) |
Dec 02, 2004 | 7.760 | 8.070 | 7.750 | 8.000 | 84,400 | +0.22(+2.83%) |
Dec 01, 2004 | 7.710 | 7.840 | 7.710 | 7.780 | 97,900 | +0.07(+0.91%) |
Nov 30, 2004 | 7.660 | 7.800 | 7.420 | 7.710 | 252,300 | +0.05(+0.65%) |
Nov 29, 2004 | 7.650 | 7.800 | 7.400 | 7.660 | 33,700 | +0.08(+1.06%) |
Nov 26, 2004 | 7.440 | 7.590 | 7.440 | 7.580 | 3,500 | -0.11(-1.43%) |
Nov 24, 2004 | 7.460 | 7.720 | 7.460 | 7.690 | 10,200 | +0.00(+0.00%) |
Nov 23, 2004 | 7.720 | 7.820 | 7.690 | 7.690 | 5,900 | -0.02(-0.26%) |
Nov 22, 2004 | 7.620 | 7.710 | 7.570 | 7.710 | 9,400 | -0.17(-2.16%) |
Nov 19, 2004 | 7.860 | 7.890 | 7.830 | 7.880 | 28,700 | +0.01(+0.13%) |
Nov 18, 2004 | 7.880 | 7.970 | 7.770 | 7.870 | 72,600 | +0.22(+2.88%) |
Nov 17, 2004 | 7.470 | 7.770 | 7.450 | 7.650 | 80,900 | +0.31(+4.22%) |
Nov 16, 2004 | 7.380 | 7.550 | 7.320 | 7.340 | 27,300 | +0.08(+1.10%) |
Nov 15, 2004 | 7.320 | 7.390 | 7.160 | 7.260 | 14,800 | -0.11(-1.49%) |
Nov 12, 2004 | 7.370 | 7.390 | 7.310 | 7.370 | 17,000 | -0.02(-0.27%) |
Nov 11, 2004 | 7.370 | 7.450 | 7.360 | 7.390 | 24,500 | +0.04(+0.54%) |
Nov 10, 2004 | 7.250 | 7.360 | 7.250 | 7.350 | 33,400 | +0.25(+3.52%) |
Nov 09, 2004 | 7.100 | 7.130 | 7.070 | 7.100 | 38,600 | -0.09(-1.25%) |
Nov 08, 2004 | 6.940 | 7.190 | 6.940 | 7.190 | 18,500 | -0.07(-0.96%) |
Nov 05, 2004 | 7.330 | 7.330 | 7.220 | 7.260 | 8,700 | +0.03(+0.41%) |
Nov 04, 2004 | 7.230 | 7.230 | 7.170 | 7.230 | 134,300 | +0.12(+1.69%) |
Nov 03, 2004 | 7.170 | 7.200 | 7.030 | 7.110 | 39,900 | +0.16(+2.30%) |
Nov 02, 2004 | 6.890 | 7.090 | 6.890 | 6.950 | 18,700 | +0.17(+2.51%) |