Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.800 | 7.960 | 7.751 | 7.760 | 92,092 | +0.10(+1.31%) |
Jan 28, 2005 | 8.050 | 8.050 | 7.580 | 7.660 | 212,011 | -0.25(-3.16%) |
Jan 27, 2005 | 7.910 | 8.070 | 7.790 | 7.910 | 223,343 | -0.09(-1.12%) |
Jan 26, 2005 | 7.960 | 8.050 | 7.870 | 8.000 | 497,988 | +0.19(+2.43%) |
Jan 25, 2005 | 7.740 | 8.010 | 7.710 | 7.810 | 247,216 | +0.06(+0.77%) |
Jan 24, 2005 | 7.750 | 7.990 | 7.720 | 7.750 | 344,602 | -0.10(-1.27%) |
Jan 21, 2005 | 8.000 | 8.080 | 7.600 | 7.850 | 488,439 | -0.15(-1.88%) |
Jan 20, 2005 | 8.030 | 8.290 | 7.740 | 8.000 | 916,353 | -0.07(-0.93%) |
Jan 19, 2005 | 8.440 | 8.700 | 8.010 | 8.075 | 687,307 | -0.59(-6.76%) |
Jan 18, 2005 | 8.540 | 8.750 | 8.400 | 8.660 | 303,287 | +0.02(+0.23%) |
Jan 14, 2005 | 8.790 | 8.980 | 8.550 | 8.640 | 303,476 | -0.02(-0.23%) |
Jan 13, 2005 | 8.660 | 8.950 | 8.640 | 8.660 | 810,218 | -0.09(-1.03%) |
Jan 12, 2005 | 9.070 | 9.150 | 8.300 | 8.750 | 656,160 | +0.36(+4.29%) |
Jan 11, 2005 | 8.550 | 8.710 | 8.350 | 8.390 | 335,980 | -0.19(-2.21%) |
Jan 10, 2005 | 8.530 | 8.900 | 8.510 | 8.580 | 269,409 | -0.03(-0.35%) |
Jan 07, 2005 | 8.770 | 8.810 | 8.450 | 8.610 | 292,165 | -0.04(-0.46%) |
Jan 06, 2005 | 8.620 | 8.850 | 8.350 | 8.650 | 224,634 | +0.05(+0.58%) |
Jan 05, 2005 | 8.700 | 8.840 | 8.410 | 8.600 | 358,301 | -0.20(-2.27%) |
Jan 04, 2005 | 9.330 | 9.420 | 8.710 | 8.800 | 355,326 | -0.40(-4.35%) |
Jan 03, 2005 | 9.600 | 9.690 | 9.130 | 9.200 | 378,482 | -0.30(-3.16%) |
Dec 31, 2004 | 9.610 | 9.650 | 9.460 | 9.500 | 210,500 | -0.03(-0.31%) |
Dec 30, 2004 | 9.620 | 9.770 | 9.500 | 9.530 | 114,100 | -0.09(-0.94%) |
Dec 29, 2004 | 9.520 | 9.700 | 9.450 | 9.620 | 195,600 | -0.12(-1.23%) |
Dec 28, 2004 | 9.600 | 9.790 | 9.410 | 9.740 | 253,000 | +0.19(+1.99%) |
Dec 27, 2004 | 9.440 | 9.550 | 9.340 | 9.550 | 193,800 | +0.03(+0.32%) |
Dec 23, 2004 | 9.490 | 9.790 | 9.420 | 9.520 | 216,800 | +0.03(+0.32%) |
Dec 22, 2004 | 9.380 | 9.500 | 9.200 | 9.490 | 175,600 | +0.09(+0.96%) |
Dec 21, 2004 | 9.390 | 9.420 | 9.140 | 9.400 | 187,700 | +0.11(+1.18%) |
Dec 20, 2004 | 9.190 | 9.490 | 9.190 | 9.290 | 196,700 | -0.05(-0.54%) |
Dec 17, 2004 | 9.200 | 9.460 | 9.090 | 9.340 | 375,900 | +0.09(+0.97%) |
Dec 16, 2004 | 9.300 | 9.490 | 9.120 | 9.250 | 471,500 | -0.16(-1.70%) |
Dec 15, 2004 | 9.200 | 9.450 | 9.180 | 9.410 | 289,000 | +0.11(+1.18%) |
Dec 14, 2004 | 9.140 | 9.300 | 8.940 | 9.300 | 255,400 | +0.23(+2.54%) |
Dec 13, 2004 | 8.990 | 9.200 | 8.800 | 9.070 | 286,700 | +0.15(+1.68%) |
Dec 10, 2004 | 8.990 | 9.170 | 8.780 | 8.920 | 168,900 | -0.06(-0.67%) |
Dec 09, 2004 | 8.970 | 9.000 | 8.660 | 8.980 | 205,300 | +0.03(+0.34%) |
Dec 08, 2004 | 8.860 | 9.000 | 8.700 | 8.950 | 273,800 | +0.25(+2.87%) |
Dec 07, 2004 | 8.980 | 9.000 | 8.540 | 8.700 | 314,200 | -0.22(-2.47%) |
Dec 06, 2004 | 8.830 | 9.000 | 8.610 | 8.920 | 477,600 | +0.30(+3.48%) |
Dec 03, 2004 | 8.750 | 8.800 | 8.600 | 8.620 | 182,700 | -0.25(-2.82%) |
Dec 02, 2004 | 8.610 | 8.870 | 8.500 | 8.870 | 625,100 | +0.13(+1.49%) |
Dec 01, 2004 | 8.900 | 8.900 | 8.470 | 8.740 | 408,500 | -0.23(-2.56%) |
Nov 30, 2004 | 8.610 | 8.970 | 8.500 | 8.970 | 388,700 | +0.24(+2.75%) |
Nov 29, 2004 | 8.780 | 8.780 | 8.470 | 8.730 | 210,300 | +0.04(+0.46%) |
Nov 26, 2004 | 8.700 | 8.880 | 8.550 | 8.690 | 76,400 | -0.06(-0.69%) |
Nov 24, 2004 | 8.690 | 8.900 | 8.660 | 8.750 | 153,600 | -0.05(-0.57%) |
Nov 23, 2004 | 8.890 | 8.900 | 8.520 | 8.800 | 321,500 | +0.00(+0.00%) |
Nov 22, 2004 | 8.430 | 8.800 | 8.400 | 8.800 | 364,600 | +0.27(+3.17%) |
Nov 19, 2004 | 8.715 | 8.770 | 8.260 | 8.530 | 243,400 | -0.16(-1.84%) |
Nov 18, 2004 | 8.850 | 9.140 | 8.660 | 8.690 | 286,800 | -0.35(-3.87%) |
Nov 17, 2004 | 9.160 | 9.274 | 8.850 | 9.040 | 272,200 | +0.11(+1.23%) |
Nov 16, 2004 | 9.050 | 9.230 | 8.920 | 8.930 | 304,800 | -0.32(-3.46%) |
Nov 15, 2004 | 9.120 | 9.250 | 9.020 | 9.250 | 402,300 | +0.13(+1.43%) |
Nov 12, 2004 | 9.000 | 9.200 | 8.801 | 9.120 | 241,900 | +0.12(+1.33%) |
Nov 11, 2004 | 8.940 | 9.050 | 8.850 | 9.000 | 195,100 | +0.03(+0.33%) |
Nov 10, 2004 | 8.851 | 9.050 | 8.850 | 8.970 | 277,500 | +0.05(+0.56%) |
Nov 09, 2004 | 8.940 | 9.240 | 8.840 | 8.920 | 528,300 | -0.01(-0.11%) |
Nov 08, 2004 | 8.890 | 9.000 | 8.700 | 8.930 | 190,200 | +0.04(+0.45%) |
Nov 05, 2004 | 8.761 | 9.040 | 8.700 | 8.890 | 248,100 | -0.02(-0.22%) |
Nov 04, 2004 | 8.760 | 8.970 | 8.600 | 8.910 | 407,700 | +0.11(+1.25%) |
Nov 03, 2004 | 8.660 | 9.000 | 8.660 | 8.800 | 298,500 | +0.21(+2.44%) |
Nov 02, 2004 | 8.860 | 9.060 | 8.520 | 8.590 | 333,700 | -0.27(-3.05%) |