Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.139 | 8.145 | 8.050 | 8.115 | 59,422 | +0.01(+0.07%) |
Jan 28, 2005 | 8.115 | 8.133 | 7.920 | 8.110 | 39,952 | -0.01(-0.07%) |
Jan 27, 2005 | 8.471 | 8.477 | 7.932 | 8.115 | 208,428 | -0.36(-4.26%) |
Jan 26, 2005 | 8.400 | 8.578 | 8.329 | 8.477 | 118,056 | +0.09(+1.06%) |
Jan 25, 2005 | 8.151 | 8.388 | 8.151 | 8.388 | 56,046 | +0.25(+3.06%) |
Jan 24, 2005 | 8.015 | 8.187 | 8.009 | 8.139 | 78,216 | +0.07(+0.81%) |
Jan 21, 2005 | 8.234 | 8.240 | 8.074 | 8.074 | 96,786 | -0.16(-1.94%) |
Jan 20, 2005 | 8.234 | 8.258 | 8.110 | 8.234 | 79,342 | +0.00(+0.00%) |
Jan 19, 2005 | 8.204 | 8.246 | 8.145 | 8.234 | 41,978 | +0.09(+1.09%) |
Jan 18, 2005 | 7.908 | 8.204 | 7.879 | 8.145 | 148,893 | +0.30(+3.77%) |
Jan 14, 2005 | 7.713 | 7.950 | 7.689 | 7.849 | 44,791 | +0.12(+1.61%) |
Jan 13, 2005 | 7.701 | 7.849 | 7.642 | 7.725 | 73,715 | -0.01(-0.15%) |
Jan 12, 2005 | 7.701 | 7.790 | 7.582 | 7.736 | 80,467 | +0.04(+0.46%) |
Jan 11, 2005 | 7.227 | 7.707 | 7.144 | 7.701 | 281,355 | +0.47(+6.56%) |
Jan 10, 2005 | 7.120 | 7.239 | 7.067 | 7.227 | 37,926 | +0.08(+1.16%) |
Jan 07, 2005 | 7.197 | 7.268 | 7.138 | 7.144 | 31,286 | -0.05(-0.74%) |
Jan 06, 2005 | 7.387 | 7.411 | 7.150 | 7.197 | 84,406 | -0.23(-3.11%) |
Jan 05, 2005 | 7.464 | 7.464 | 7.316 | 7.428 | 115,580 | -0.02(-0.24%) |
Jan 04, 2005 | 7.653 | 7.653 | 7.375 | 7.446 | 96,898 | -0.20(-2.63%) |
Jan 03, 2005 | 7.730 | 7.819 | 7.600 | 7.648 | 180,292 | -0.11(-1.45%) |
Dec 31, 2004 | 7.582 | 7.760 | 7.517 | 7.760 | 91,496 | +0.21(+2.75%) |
Dec 30, 2004 | 7.345 | 7.606 | 7.345 | 7.553 | 82,718 | +0.15(+2.00%) |
Dec 29, 2004 | 7.245 | 7.606 | 7.221 | 7.405 | 112,879 | +0.18(+2.46%) |
Dec 28, 2004 | 7.274 | 7.304 | 7.221 | 7.227 | 63,136 | -0.03(-0.41%) |
Dec 27, 2004 | 7.334 | 7.334 | 7.203 | 7.257 | 52,669 | -0.07(-0.97%) |
Dec 23, 2004 | 7.446 | 7.446 | 7.292 | 7.328 | 39,277 | +0.10(+1.39%) |
Dec 22, 2004 | 7.132 | 7.227 | 7.049 | 7.227 | 78,666 | +0.04(+0.49%) |
Dec 21, 2004 | 7.399 | 7.399 | 7.049 | 7.191 | 145,854 | -0.21(-2.80%) |
Dec 20, 2004 | 7.422 | 7.600 | 7.328 | 7.399 | 97,686 | -0.02(-0.32%) |
Dec 17, 2004 | 7.375 | 7.434 | 7.339 | 7.422 | 149,456 | +0.08(+1.05%) |
Dec 16, 2004 | 7.286 | 7.405 | 7.286 | 7.345 | 114,230 | +0.09(+1.22%) |
Dec 15, 2004 | 7.049 | 7.257 | 7.037 | 7.257 | 158,571 | +0.21(+2.94%) |
Dec 14, 2004 | 7.031 | 7.049 | 6.877 | 7.049 | 153,394 | -0.01(-0.08%) |
Dec 13, 2004 | 6.931 | 7.055 | 6.771 | 7.055 | 180,742 | +0.10(+1.45%) |
Dec 10, 2004 | 6.848 | 6.954 | 6.836 | 6.954 | 53,570 | +0.11(+1.56%) |
Dec 09, 2004 | 6.741 | 6.895 | 6.723 | 6.848 | 99,374 | +0.11(+1.67%) |
Dec 08, 2004 | 6.700 | 6.759 | 6.670 | 6.735 | 74,502 | +0.05(+0.71%) |
Dec 07, 2004 | 6.676 | 6.729 | 6.635 | 6.688 | 33,875 | +0.00(+0.00%) |
Dec 06, 2004 | 6.670 | 6.694 | 6.652 | 6.688 | 27,572 | +0.01(+0.18%) |
Dec 03, 2004 | 6.682 | 6.706 | 6.658 | 6.676 | 28,698 | -0.01(-0.18%) |
Dec 02, 2004 | 6.664 | 6.735 | 6.629 | 6.688 | 112,204 | +0.07(+0.98%) |
Dec 01, 2004 | 6.688 | 6.688 | 6.552 | 6.623 | 96,673 | -0.07(-0.97%) |
Nov 30, 2004 | 6.214 | 6.771 | 6.214 | 6.688 | 90,146 | +0.11(+1.62%) |
Nov 29, 2004 | 6.723 | 6.747 | 6.516 | 6.581 | 604,801 | -0.12(-1.77%) |
Nov 26, 2004 | 6.723 | 6.723 | 6.700 | 6.700 | 7,877 | -0.04(-0.62%) |
Nov 24, 2004 | 6.694 | 6.741 | 6.670 | 6.741 | 32,074 | +0.05(+0.71%) |
Nov 23, 2004 | 6.741 | 6.741 | 6.670 | 6.694 | 32,299 | -0.05(-0.70%) |
Nov 22, 2004 | 6.741 | 6.753 | 6.712 | 6.741 | 31,849 | +0.00(+0.00%) |
Nov 19, 2004 | 6.664 | 6.747 | 6.605 | 6.741 | 176,916 | +0.09(+1.34%) |
Nov 18, 2004 | 6.629 | 6.652 | 6.623 | 6.652 | 11,816 | +0.02(+0.27%) |
Nov 17, 2004 | 6.646 | 6.706 | 6.605 | 6.635 | 63,136 | +0.02(+0.36%) |
Nov 16, 2004 | 6.629 | 6.688 | 6.599 | 6.611 | 40,065 | -0.02(-0.36%) |
Nov 15, 2004 | 6.629 | 6.694 | 6.605 | 6.635 | 39,727 | +0.00(+0.00%) |
Nov 12, 2004 | 6.635 | 6.682 | 6.611 | 6.635 | 46,705 | -0.01(-0.09%) |
Nov 11, 2004 | 6.599 | 6.640 | 6.575 | 6.640 | 51,319 | +0.04(+0.54%) |
Nov 10, 2004 | 6.575 | 6.635 | 6.546 | 6.605 | 102,413 | +0.09(+1.36%) |
Nov 09, 2004 | 6.652 | 6.700 | 6.510 | 6.516 | 47,717 | -0.07(-0.99%) |
Nov 08, 2004 | 6.558 | 6.664 | 6.546 | 6.581 | 53,007 | +0.02(+0.36%) |
Nov 05, 2004 | 6.232 | 6.866 | 6.232 | 6.558 | 121,433 | +0.53(+8.85%) |
Nov 04, 2004 | 5.936 | 6.090 | 5.906 | 6.024 | 35,788 | +0.15(+2.52%) |
Nov 03, 2004 | 5.924 | 5.953 | 5.811 | 5.876 | 17,218 | -0.02(-0.30%) |
Nov 02, 2004 | 5.853 | 5.977 | 5.853 | 5.894 | 18,119 | -0.01(-0.20%) |