Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.860 | 8.070 | 7.850 | 8.020 | 293,893 | +0.22(+2.82%) |
Jan 28, 2005 | 7.800 | 7.880 | 7.620 | 7.800 | 63,213 | +0.04(+0.52%) |
Jan 27, 2005 | 7.710 | 7.900 | 7.550 | 7.760 | 152,828 | +0.09(+1.17%) |
Jan 26, 2005 | 7.660 | 7.780 | 7.430 | 7.670 | 191,111 | -0.08(-1.03%) |
Jan 25, 2005 | 7.750 | 7.850 | 7.530 | 7.750 | 175,296 | -0.07(-0.90%) |
Jan 24, 2005 | 8.060 | 8.100 | 7.770 | 7.820 | 139,036 | -0.21(-2.62%) |
Jan 21, 2005 | 7.960 | 8.110 | 7.803 | 8.030 | 192,762 | -0.03(-0.37%) |
Jan 20, 2005 | 8.000 | 8.289 | 8.000 | 8.060 | 152,117 | -0.07(-0.86%) |
Jan 19, 2005 | 8.300 | 8.370 | 8.000 | 8.130 | 244,088 | -0.23(-2.75%) |
Jan 18, 2005 | 8.550 | 8.550 | 8.300 | 8.360 | 191,760 | -0.11(-1.30%) |
Jan 14, 2005 | 8.570 | 8.600 | 8.450 | 8.470 | 155,833 | -0.08(-0.94%) |
Jan 13, 2005 | 8.380 | 8.750 | 8.340 | 8.550 | 427,804 | +0.22(+2.64%) |
Jan 12, 2005 | 8.860 | 8.890 | 8.050 | 8.330 | 1,086,212 | +0.08(+0.97%) |
Jan 11, 2005 | 8.150 | 8.330 | 7.750 | 8.250 | 706,155 | +0.13(+1.60%) |
Jan 10, 2005 | 8.200 | 8.250 | 8.000 | 8.120 | 746,043 | -0.08(-0.98%) |
Jan 07, 2005 | 8.550 | 8.590 | 7.990 | 8.200 | 286,660 | -0.34(-3.97%) |
Jan 06, 2005 | 8.260 | 8.600 | 8.260 | 8.539 | 242,391 | +0.24(+2.88%) |
Jan 05, 2005 | 8.600 | 8.660 | 8.250 | 8.300 | 209,596 | -0.30(-3.49%) |
Jan 04, 2005 | 8.700 | 8.950 | 8.240 | 8.600 | 312,079 | -0.15(-1.71%) |
Jan 03, 2005 | 9.050 | 9.220 | 8.500 | 8.750 | 515,367 | -0.19(-2.13%) |
Dec 31, 2004 | 8.300 | 9.000 | 8.240 | 8.940 | 843,200 | +0.69(+8.36%) |
Dec 30, 2004 | 7.860 | 8.350 | 7.860 | 8.250 | 594,800 | +0.40(+5.10%) |
Dec 29, 2004 | 7.760 | 7.880 | 7.730 | 7.850 | 201,200 | +0.05(+0.64%) |
Dec 28, 2004 | 7.850 | 7.990 | 7.710 | 7.800 | 266,100 | -0.06(-0.75%) |
Dec 27, 2004 | 7.790 | 8.000 | 7.710 | 7.859 | 258,300 | +0.10(+1.28%) |
Dec 23, 2004 | 7.800 | 7.800 | 7.690 | 7.760 | 171,600 | -0.03(-0.39%) |
Dec 22, 2004 | 7.850 | 7.950 | 7.600 | 7.790 | 333,200 | -0.06(-0.76%) |
Dec 21, 2004 | 7.940 | 7.990 | 7.770 | 7.850 | 223,700 | -0.12(-1.44%) |
Dec 20, 2004 | 7.900 | 8.150 | 7.900 | 7.965 | 351,000 | +0.01(+0.19%) |
Dec 17, 2004 | 7.950 | 8.010 | 7.900 | 7.950 | 157,500 | -0.05(-0.62%) |
Dec 16, 2004 | 8.120 | 8.170 | 7.930 | 8.000 | 254,500 | -0.09(-1.08%) |
Dec 15, 2004 | 8.300 | 8.300 | 8.030 | 8.087 | 279,100 | -0.19(-2.33%) |
Dec 14, 2004 | 8.120 | 8.400 | 8.120 | 8.280 | 266,000 | +0.05(+0.61%) |
Dec 13, 2004 | 8.000 | 8.450 | 8.000 | 8.230 | 587,800 | +0.28(+3.52%) |
Dec 10, 2004 | 8.000 | 8.030 | 7.850 | 7.950 | 173,400 | +0.02(+0.25%) |
Dec 09, 2004 | 7.960 | 8.100 | 7.760 | 7.930 | 374,500 | -0.19(-2.35%) |
Dec 08, 2004 | 8.190 | 8.420 | 8.020 | 8.121 | 317,100 | -0.16(-1.91%) |
Dec 07, 2004 | 7.810 | 8.340 | 7.660 | 8.279 | 1,386,200 | +0.29(+3.62%) |
Dec 06, 2004 | 8.900 | 8.900 | 7.870 | 7.990 | 1,082,900 | -0.76(-8.69%) |
Dec 03, 2004 | 9.100 | 9.330 | 8.690 | 8.750 | 766,300 | -0.48(-5.20%) |
Dec 02, 2004 | 9.520 | 9.740 | 9.080 | 9.230 | 279,100 | -0.36(-3.75%) |
Dec 01, 2004 | 9.590 | 9.840 | 9.510 | 9.590 | 215,400 | +0.02(+0.21%) |
Nov 30, 2004 | 10.00 | 10.18 | 9.500 | 9.570 | 392,700 | -0.26(-2.64%) |
Nov 29, 2004 | 9.760 | 10.05 | 9.670 | 9.830 | 306,300 | +0.13(+1.34%) |
Nov 26, 2004 | 9.950 | 10.00 | 9.600 | 9.700 | 192,900 | +0.04(+0.41%) |
Nov 24, 2004 | 9.700 | 9.800 | 9.500 | 9.660 | 467,200 | +0.34(+3.65%) |
Nov 23, 2004 | 9.100 | 9.350 | 8.970 | 9.320 | 659,700 | +0.35(+3.90%) |
Nov 22, 2004 | 8.020 | 9.100 | 8.020 | 8.970 | 500,800 | +0.71(+8.60%) |
Nov 19, 2004 | 8.360 | 8.500 | 8.160 | 8.260 | 113,300 | -0.24(-2.82%) |
Nov 18, 2004 | 8.210 | 8.600 | 8.210 | 8.500 | 124,500 | +0.23(+2.78%) |
Nov 17, 2004 | 8.540 | 8.930 | 8.220 | 8.270 | 289,300 | -0.23(-2.71%) |
Nov 16, 2004 | 7.890 | 8.560 | 7.820 | 8.500 | 326,500 | +0.62(+7.87%) |
Nov 15, 2004 | 7.990 | 7.990 | 7.620 | 7.880 | 129,100 | +0.18(+2.34%) |
Nov 12, 2004 | 7.490 | 7.720 | 7.250 | 7.700 | 137,400 | +0.31(+4.19%) |
Nov 11, 2004 | 7.390 | 7.450 | 7.260 | 7.390 | 58,800 | +0.10(+1.39%) |
Nov 10, 2004 | 7.110 | 7.480 | 7.110 | 7.289 | 114,500 | +0.04(+0.54%) |
Nov 09, 2004 | 7.300 | 7.400 | 7.010 | 7.250 | 122,600 | +0.15(+2.11%) |
Nov 08, 2004 | 7.000 | 7.140 | 6.950 | 7.100 | 94,100 | +0.10(+1.43%) |
Nov 05, 2004 | 7.000 | 7.140 | 6.920 | 7.000 | 77,100 | +0.07(+1.01%) |
Nov 04, 2004 | 7.230 | 7.230 | 6.900 | 6.930 | 86,700 | +0.00(+0.00%) |
Nov 03, 2004 | 7.160 | 7.160 | 6.850 | 6.930 | 80,300 | +0.00(+0.00%) |
Nov 02, 2004 | 6.790 | 7.060 | 6.640 | 6.930 | 165,700 | +0.25(+3.74%) |