Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.153 | 8.153 | 8.153 | 8.153 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 8.133 | 8.338 | 7.988 | 8.153 | 22,053 | +0.23(+2.96%) |
Jan 27, 2005 | 8.133 | 8.133 | 7.910 | 7.918 | 8,157 | +0.01(+0.16%) |
Jan 26, 2005 | 7.906 | 7.906 | 7.906 | 7.906 | 1,034 | -0.25(-3.03%) |
Jan 25, 2005 | 8.137 | 8.153 | 8.133 | 8.153 | 2,428 | +0.00(+0.00%) |
Jan 24, 2005 | 8.153 | 8.153 | 8.153 | 8.153 | 485 | +0.13(+1.59%) |
Jan 21, 2005 | 8.030 | 8.030 | 8.025 | 8.025 | 2,671 | -0.07(-0.89%) |
Jan 20, 2005 | 8.133 | 8.133 | 8.098 | 8.098 | 3,885 | -0.24(-2.84%) |
Jan 19, 2005 | 8.128 | 8.334 | 8.071 | 8.334 | 9,956 | +0.21(+2.53%) |
Jan 18, 2005 | 8.128 | 8.128 | 8.128 | 8.128 | 242 | -0.09(-1.05%) |
Jan 14, 2005 | 8.215 | 8.215 | 8.215 | 8.215 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 8.215 | 8.215 | 8.215 | 8.215 | 485 | +0.09(+1.06%) |
Jan 12, 2005 | 8.071 | 8.128 | 8.071 | 8.128 | 1,699 | +0.06(+0.71%) |
Jan 11, 2005 | 8.071 | 8.071 | 8.071 | 8.071 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 8.071 | 8.071 | 8.071 | 8.071 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 8.071 | 8.071 | 8.071 | 8.071 | 2,428 | +0.04(+0.51%) |
Jan 06, 2005 | 7.927 | 8.211 | 7.927 | 8.030 | 2,792 | +0.06(+0.78%) |
Jan 05, 2005 | 7.927 | 7.968 | 7.927 | 7.968 | 2,428 | +0.19(+2.38%) |
Jan 04, 2005 | 7.824 | 7.824 | 7.783 | 7.783 | 1,967 | +0.03(+0.37%) |
Jan 03, 2005 | 7.754 | 7.754 | 7.754 | 7.754 | 1,032 | -0.17(-2.18%) |
Dec 31, 2004 | 7.927 | 7.927 | 7.927 | 7.927 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 7.927 | 7.927 | 7.927 | 7.927 | 242 | -0.06(-0.77%) |
Dec 29, 2004 | 7.993 | 7.993 | 7.988 | 7.988 | 1,942 | -0.09(-1.12%) |
Dec 28, 2004 | 8.079 | 8.079 | 8.079 | 8.079 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 8.079 | 8.079 | 8.071 | 8.079 | 485 | +0.25(+3.21%) |
Dec 23, 2004 | 7.828 | 7.828 | 7.828 | 7.828 | 971 | -0.14(-1.76%) |
Dec 22, 2004 | 7.968 | 7.968 | 7.968 | 7.968 | 2,671 | -0.06(-0.72%) |
Dec 21, 2004 | 8.025 | 8.025 | 8.025 | 8.025 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 8.231 | 8.231 | 8.025 | 8.025 | 2,185 | +0.20(+2.58%) |
Dec 17, 2004 | 7.824 | 7.824 | 7.824 | 7.824 | 485 | -0.02(-0.26%) |
Dec 16, 2004 | 7.927 | 7.927 | 7.844 | 7.844 | 21,856 | -0.08(-1.04%) |
Dec 15, 2004 | 7.927 | 7.927 | 7.927 | 7.927 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 8.006 | 8.006 | 7.927 | 7.927 | 1,457 | -0.22(-2.68%) |
Dec 13, 2004 | 8.182 | 8.182 | 8.095 | 8.145 | 1,942 | -0.04(-0.45%) |
Dec 10, 2004 | 8.133 | 8.182 | 8.112 | 8.182 | 1,942 | +0.08(+0.97%) |
Dec 09, 2004 | 8.133 | 8.133 | 8.104 | 8.104 | 485 | -0.03(-0.35%) |
Dec 08, 2004 | 8.133 | 8.133 | 8.133 | 8.133 | 728 | +0.08(+1.02%) |
Dec 07, 2004 | 8.124 | 8.133 | 7.857 | 8.050 | 2,428 | +0.04(+0.51%) |
Dec 06, 2004 | 8.009 | 8.009 | 8.009 | 8.009 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 8.133 | 8.133 | 7.885 | 8.009 | 12,871 | +0.05(+0.67%) |
Dec 02, 2004 | 8.133 | 8.133 | 7.848 | 7.955 | 3,399 | +0.17(+2.17%) |
Dec 01, 2004 | 7.787 | 7.787 | 7.787 | 7.787 | 1,457 | -0.06(-0.73%) |
Nov 30, 2004 | 7.844 | 7.844 | 7.844 | 7.844 | 2,428 | +0.06(+0.74%) |
Nov 29, 2004 | 7.787 | 7.787 | 7.787 | 7.787 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 7.791 | 7.791 | 7.787 | 7.787 | 728 | +0.00(+0.00%) |
Nov 24, 2004 | 7.787 | 7.787 | 7.787 | 7.787 | 971 | -0.00(-0.05%) |
Nov 23, 2004 | 8.133 | 8.133 | 7.791 | 7.791 | 2,914 | -0.14(-1.71%) |
Nov 22, 2004 | 7.927 | 7.927 | 7.927 | 7.927 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 8.108 | 8.120 | 7.927 | 7.927 | 8,014 | +0.14(+1.85%) |
Nov 18, 2004 | 8.071 | 8.091 | 7.783 | 7.783 | 18,942 | -0.01(-0.16%) |
Nov 17, 2004 | 8.030 | 8.030 | 7.795 | 7.795 | 2,428 | +0.01(+0.11%) |
Nov 16, 2004 | 7.787 | 7.787 | 7.787 | 7.787 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 7.787 | 7.787 | 7.787 | 7.787 | 971 | -0.17(-2.12%) |
Nov 12, 2004 | 8.030 | 8.050 | 7.885 | 7.955 | 39,584 | -0.07(-0.92%) |
Nov 11, 2004 | 8.021 | 8.030 | 7.976 | 8.030 | 3,885 | +0.06(+0.72%) |
Nov 10, 2004 | 7.972 | 7.972 | 7.972 | 7.972 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 7.791 | 7.972 | 7.791 | 7.972 | 1,457 | +0.02(+0.31%) |
Nov 08, 2004 | 7.750 | 8.025 | 7.750 | 7.947 | 4,614 | -0.08(-0.97%) |
Nov 05, 2004 | 8.025 | 8.025 | 8.025 | 8.025 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 8.025 | 8.025 | 8.025 | 8.025 | 242 | +0.16(+2.04%) |
Nov 03, 2004 | 7.865 | 7.865 | 7.865 | 7.865 | 971 | +0.13(+1.65%) |
Nov 02, 2004 | 7.737 | 7.737 | 7.737 | 7.737 | 0 | +0.00(+0.00%) |