Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.490 | 7.570 | 7.340 | 7.350 | 147,734 | +0.02(+0.27%) |
Jan 28, 2005 | 7.370 | 7.430 | 7.260 | 7.330 | 87,927 | -0.10(-1.35%) |
Jan 27, 2005 | 7.260 | 7.550 | 7.250 | 7.430 | 105,827 | +0.11(+1.50%) |
Jan 26, 2005 | 7.280 | 7.340 | 7.230 | 7.320 | 116,034 | +0.04(+0.55%) |
Jan 25, 2005 | 7.320 | 7.430 | 7.220 | 7.280 | 219,728 | -0.02(-0.27%) |
Jan 24, 2005 | 7.410 | 7.670 | 7.300 | 7.300 | 208,388 | -0.15(-2.01%) |
Jan 21, 2005 | 7.740 | 7.750 | 7.440 | 7.450 | 254,602 | -0.15(-1.97%) |
Jan 20, 2005 | 7.520 | 7.709 | 7.410 | 7.600 | 199,826 | +0.12(+1.60%) |
Jan 19, 2005 | 7.600 | 7.620 | 7.200 | 7.480 | 590,939 | -0.20(-2.60%) |
Jan 18, 2005 | 8.080 | 8.250 | 7.590 | 7.680 | 508,693 | -0.18(-2.28%) |
Jan 14, 2005 | 7.900 | 7.990 | 7.650 | 7.859 | 225,555 | +0.20(+2.60%) |
Jan 13, 2005 | 7.770 | 7.880 | 7.570 | 7.660 | 180,006 | +0.07(+0.92%) |
Jan 12, 2005 | 7.770 | 7.770 | 7.550 | 7.590 | 291,815 | -0.04(-0.52%) |
Jan 11, 2005 | 7.750 | 7.780 | 7.330 | 7.630 | 392,801 | -0.12(-1.55%) |
Jan 10, 2005 | 7.830 | 7.950 | 7.750 | 7.750 | 314,805 | -0.24(-3.00%) |
Jan 07, 2005 | 8.150 | 8.150 | 7.910 | 7.990 | 230,046 | -0.10(-1.24%) |
Jan 06, 2005 | 8.140 | 8.260 | 8.030 | 8.090 | 88,399 | +0.02(+0.25%) |
Jan 05, 2005 | 8.010 | 8.270 | 8.000 | 8.070 | 451,499 | +0.02(+0.25%) |
Jan 04, 2005 | 8.500 | 8.510 | 7.910 | 8.050 | 181,276 | -0.34(-4.05%) |
Jan 03, 2005 | 8.450 | 8.550 | 8.353 | 8.390 | 73,104 | -0.01(-0.12%) |
Dec 31, 2004 | 8.400 | 8.490 | 8.400 | 8.400 | 53,900 | -0.08(-0.94%) |
Dec 30, 2004 | 8.660 | 8.750 | 8.330 | 8.480 | 456,800 | +0.06(+0.71%) |
Dec 29, 2004 | 8.310 | 8.580 | 8.310 | 8.420 | 642,300 | +0.04(+0.48%) |
Dec 28, 2004 | 8.350 | 8.440 | 8.280 | 8.380 | 120,700 | +0.01(+0.12%) |
Dec 27, 2004 | 8.240 | 8.390 | 8.190 | 8.370 | 194,200 | +0.22(+2.70%) |
Dec 23, 2004 | 8.250 | 8.270 | 8.030 | 8.150 | 174,200 | -0.15(-1.81%) |
Dec 22, 2004 | 8.270 | 8.390 | 8.200 | 8.300 | 153,300 | -0.08(-0.95%) |
Dec 21, 2004 | 8.470 | 8.520 | 8.270 | 8.380 | 236,100 | -0.02(-0.24%) |
Dec 20, 2004 | 8.300 | 8.550 | 8.300 | 8.400 | 108,700 | -0.08(-0.94%) |
Dec 17, 2004 | 8.760 | 8.760 | 8.330 | 8.480 | 143,900 | -0.24(-2.75%) |
Dec 16, 2004 | 8.900 | 8.930 | 8.585 | 8.720 | 91,200 | -0.15(-1.69%) |
Dec 15, 2004 | 8.680 | 8.930 | 8.590 | 8.870 | 158,700 | -0.02(-0.22%) |
Dec 14, 2004 | 8.800 | 8.890 | 8.700 | 8.890 | 451,300 | +0.06(+0.68%) |
Dec 13, 2004 | 8.850 | 8.950 | 8.690 | 8.830 | 584,300 | +0.05(+0.57%) |
Dec 10, 2004 | 8.720 | 8.910 | 8.700 | 8.780 | 89,800 | +0.03(+0.34%) |
Dec 09, 2004 | 8.660 | 8.820 | 8.600 | 8.750 | 123,700 | -0.05(-0.57%) |
Dec 08, 2004 | 8.370 | 8.810 | 8.310 | 8.800 | 175,200 | +0.50(+6.02%) |
Dec 07, 2004 | 8.530 | 8.620 | 8.290 | 8.300 | 191,100 | -0.32(-3.71%) |
Dec 06, 2004 | 8.300 | 8.790 | 8.260 | 8.620 | 170,500 | +0.12(+1.41%) |
Dec 03, 2004 | 8.250 | 8.500 | 8.250 | 8.500 | 110,500 | +0.05(+0.59%) |
Dec 02, 2004 | 8.280 | 8.580 | 8.280 | 8.450 | 71,700 | +0.09(+1.08%) |
Dec 01, 2004 | 8.390 | 8.590 | 8.270 | 8.360 | 122,400 | +0.06(+0.72%) |
Nov 30, 2004 | 8.430 | 8.430 | 8.270 | 8.300 | 103,100 | -0.10(-1.19%) |
Nov 29, 2004 | 8.300 | 8.470 | 8.160 | 8.400 | 173,600 | +0.09(+1.08%) |
Nov 26, 2004 | 8.140 | 8.430 | 8.090 | 8.310 | 37,300 | -0.12(-1.42%) |
Nov 24, 2004 | 8.250 | 8.500 | 8.211 | 8.430 | 96,400 | +0.11(+1.32%) |
Nov 23, 2004 | 8.150 | 8.320 | 8.000 | 8.320 | 121,300 | +0.24(+2.97%) |
Nov 22, 2004 | 8.125 | 8.180 | 7.950 | 8.080 | 83,900 | -0.04(-0.49%) |
Nov 19, 2004 | 8.310 | 8.420 | 8.120 | 8.120 | 75,800 | -0.28(-3.33%) |
Nov 18, 2004 | 8.510 | 8.510 | 8.300 | 8.400 | 236,700 | -0.06(-0.71%) |
Nov 17, 2004 | 8.461 | 8.670 | 8.340 | 8.460 | 419,200 | +0.21(+2.55%) |
Nov 16, 2004 | 8.449 | 8.450 | 8.220 | 8.250 | 263,400 | -0.06(-0.72%) |
Nov 15, 2004 | 7.740 | 8.360 | 7.720 | 8.310 | 906,300 | +0.41(+5.19%) |
Nov 12, 2004 | 7.850 | 8.050 | 7.570 | 7.900 | 441,900 | +0.23(+3.00%) |
Nov 11, 2004 | 7.729 | 7.730 | 7.530 | 7.670 | 315,200 | +0.20(+2.68%) |
Nov 10, 2004 | 7.691 | 7.820 | 7.440 | 7.470 | 231,300 | -0.20(-2.61%) |
Nov 09, 2004 | 7.840 | 7.990 | 7.500 | 7.670 | 475,800 | -0.22(-2.79%) |
Nov 08, 2004 | 7.781 | 8.000 | 7.781 | 7.890 | 98,500 | +0.04(+0.51%) |
Nov 05, 2004 | 7.861 | 8.010 | 7.750 | 7.850 | 139,600 | -0.10(-1.26%) |
Nov 04, 2004 | 7.880 | 7.950 | 7.750 | 7.950 | 78,000 | +0.00(+0.00%) |
Nov 03, 2004 | 7.921 | 8.050 | 7.890 | 7.950 | 132,600 | -0.02(-0.25%) |
Nov 02, 2004 | 8.000 | 8.089 | 7.930 | 7.970 | 114,500 | +0.00(+0.00%) |