Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.311 | 7.547 | 7.197 | 7.330 | 120,661 | +0.15(+2.11%) |
Jan 28, 2005 | 7.244 | 7.434 | 7.102 | 7.178 | 64,932 | -0.02(-0.26%) |
Jan 27, 2005 | 7.292 | 7.557 | 7.169 | 7.197 | 84,806 | -0.20(-2.69%) |
Jan 26, 2005 | 7.244 | 7.405 | 7.027 | 7.396 | 115,912 | +0.27(+3.86%) |
Jan 25, 2005 | 7.150 | 7.405 | 6.885 | 7.121 | 119,502 | +0.11(+1.62%) |
Jan 24, 2005 | 7.188 | 7.405 | 6.885 | 7.008 | 145,795 | -0.26(-3.52%) |
Jan 21, 2005 | 7.150 | 7.472 | 7.112 | 7.263 | 194,525 | +0.06(+0.79%) |
Jan 20, 2005 | 7.112 | 7.405 | 6.922 | 7.206 | 227,633 | +0.04(+0.53%) |
Jan 19, 2005 | 7.197 | 7.443 | 7.112 | 7.169 | 134,534 | -0.10(-1.43%) |
Jan 18, 2005 | 7.424 | 7.528 | 7.197 | 7.273 | 108,338 | -0.03(-0.39%) |
Jan 14, 2005 | 7.481 | 7.481 | 6.989 | 7.301 | 119,079 | +0.16(+2.25%) |
Jan 13, 2005 | 7.424 | 7.481 | 7.064 | 7.140 | 111,377 | -0.23(-3.08%) |
Jan 12, 2005 | 7.093 | 7.377 | 6.809 | 7.367 | 191,686 | +0.28(+4.01%) |
Jan 11, 2005 | 7.169 | 7.292 | 6.960 | 7.083 | 265,842 | -0.17(-2.35%) |
Jan 10, 2005 | 7.188 | 7.339 | 7.102 | 7.254 | 301,938 | +0.03(+0.39%) |
Jan 07, 2005 | 7.670 | 7.670 | 7.102 | 7.225 | 325,902 | -0.35(-4.62%) |
Jan 06, 2005 | 7.689 | 7.822 | 7.367 | 7.576 | 170,999 | -0.18(-2.32%) |
Jan 05, 2005 | 7.974 | 8.116 | 7.699 | 7.756 | 147,460 | -0.30(-3.76%) |
Jan 04, 2005 | 8.381 | 8.599 | 8.049 | 8.059 | 249,989 | -0.29(-3.51%) |
Jan 03, 2005 | 8.580 | 8.580 | 8.210 | 8.352 | 134,020 | -0.06(-0.68%) |
Dec 31, 2004 | 8.267 | 8.542 | 8.267 | 8.409 | 123,656 | -0.16(-1.88%) |
Dec 30, 2004 | 8.561 | 8.646 | 8.371 | 8.570 | 128,831 | +0.10(+1.23%) |
Dec 29, 2004 | 8.428 | 8.703 | 8.428 | 8.466 | 137,384 | -0.15(-1.76%) |
Dec 28, 2004 | 8.258 | 8.674 | 8.258 | 8.617 | 94,511 | +0.36(+4.36%) |
Dec 27, 2004 | 8.210 | 8.513 | 8.196 | 8.258 | 31,574 | -0.16(-1.91%) |
Dec 23, 2004 | 8.144 | 8.419 | 8.144 | 8.419 | 46,674 | +0.14(+1.72%) |
Dec 22, 2004 | 7.936 | 8.286 | 7.936 | 8.277 | 128,408 | +0.20(+2.46%) |
Dec 21, 2004 | 8.002 | 8.371 | 7.860 | 8.078 | 286,491 | -0.09(-1.16%) |
Dec 20, 2004 | 7.974 | 8.447 | 7.974 | 8.172 | 124,079 | +0.08(+0.94%) |
Dec 17, 2004 | 8.248 | 8.248 | 8.049 | 8.097 | 124,607 | -0.07(-0.81%) |
Dec 16, 2004 | 8.400 | 8.523 | 8.144 | 8.163 | 100,108 | -0.18(-2.16%) |
Dec 15, 2004 | 8.333 | 8.494 | 8.239 | 8.343 | 257,134 | -0.18(-2.11%) |
Dec 14, 2004 | 8.617 | 8.674 | 8.475 | 8.523 | 167,163 | -0.15(-1.75%) |
Dec 13, 2004 | 8.409 | 8.731 | 8.362 | 8.674 | 103,804 | -0.03(-0.33%) |
Dec 10, 2004 | 8.390 | 8.902 | 8.305 | 8.703 | 112,357 | -0.01(-0.11%) |
Dec 09, 2004 | 8.939 | 9.143 | 8.286 | 8.712 | 175,928 | -0.48(-5.25%) |
Dec 08, 2004 | 8.930 | 9.195 | 8.674 | 9.195 | 146,255 | +0.27(+2.97%) |
Dec 07, 2004 | 9.347 | 9.347 | 8.617 | 8.930 | 330,948 | -0.34(-3.68%) |
Dec 06, 2004 | 8.797 | 9.394 | 8.731 | 9.271 | 301,063 | +0.37(+4.15%) |
Dec 03, 2004 | 8.788 | 8.996 | 8.778 | 8.902 | 135,695 | -0.09(-1.05%) |
Dec 02, 2004 | 8.523 | 9.205 | 8.523 | 8.996 | 133,477 | +0.28(+3.26%) |
Dec 01, 2004 | 8.646 | 8.760 | 8.466 | 8.712 | 87,119 | +0.18(+2.11%) |
Nov 30, 2004 | 8.589 | 8.646 | 8.296 | 8.532 | 72,335 | -0.11(-1.31%) |
Nov 29, 2004 | 8.807 | 8.807 | 8.447 | 8.646 | 73,180 | +0.02(+0.22%) |
Nov 26, 2004 | 8.485 | 8.807 | 8.485 | 8.627 | 37,804 | +0.10(+1.22%) |
Nov 24, 2004 | 8.504 | 8.523 | 8.390 | 8.523 | 52,905 | +0.00(+0.00%) |
Nov 23, 2004 | 8.542 | 8.542 | 8.305 | 8.523 | 45,935 | +0.03(+0.33%) |
Nov 22, 2004 | 8.400 | 8.523 | 8.314 | 8.494 | 123,023 | +0.11(+1.36%) |
Nov 19, 2004 | 8.286 | 8.456 | 8.286 | 8.381 | 103,276 | -0.01(-0.11%) |
Nov 18, 2004 | 8.438 | 8.570 | 8.381 | 8.390 | 62,198 | -0.15(-1.77%) |
Nov 17, 2004 | 8.485 | 8.769 | 8.201 | 8.542 | 86,274 | +0.25(+2.97%) |
Nov 16, 2004 | 8.646 | 8.722 | 8.229 | 8.296 | 110,245 | -0.47(-5.40%) |
Nov 15, 2004 | 8.613 | 8.864 | 8.400 | 8.769 | 68,111 | +0.08(+0.87%) |
Nov 12, 2004 | 8.902 | 8.902 | 8.542 | 8.693 | 90,815 | -0.08(-0.86%) |
Nov 11, 2004 | 8.627 | 8.864 | 8.523 | 8.769 | 91,343 | +0.25(+2.89%) |
Nov 10, 2004 | 8.466 | 8.655 | 8.447 | 8.523 | 113,202 | -0.08(-0.88%) |
Nov 09, 2004 | 8.135 | 8.636 | 8.049 | 8.599 | 126,085 | +0.39(+4.73%) |
Nov 08, 2004 | 8.456 | 8.475 | 8.078 | 8.210 | 78,988 | -0.17(-2.03%) |
Nov 05, 2004 | 8.215 | 8.475 | 8.087 | 8.381 | 75,292 | +0.15(+1.84%) |
Nov 04, 2004 | 7.481 | 8.419 | 7.481 | 8.229 | 107,500 | +0.58(+7.55%) |
Nov 03, 2004 | 7.585 | 7.765 | 7.434 | 7.652 | 121,122 | +0.27(+3.59%) |
Nov 02, 2004 | 7.367 | 7.689 | 7.273 | 7.386 | 131,260 | +0.04(+0.52%) |