Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.200 | 7.300 | 6.910 | 7.000 | 98,438 | +0.09(+1.30%) |
Jan 28, 2005 | 7.200 | 7.200 | 6.800 | 6.910 | 69,544 | -0.14(-1.99%) |
Jan 27, 2005 | 6.900 | 7.050 | 6.850 | 7.050 | 71,688 | +0.00(+0.00%) |
Jan 26, 2005 | 7.240 | 7.240 | 7.000 | 7.050 | 180,797 | -0.15(-2.08%) |
Jan 25, 2005 | 7.000 | 7.390 | 6.980 | 7.200 | 180,306 | +0.20(+2.86%) |
Jan 24, 2005 | 7.490 | 7.490 | 6.760 | 7.000 | 230,764 | -0.35(-4.76%) |
Jan 21, 2005 | 7.380 | 7.769 | 7.350 | 7.350 | 212,551 | -0.15(-2.00%) |
Jan 20, 2005 | 7.840 | 7.890 | 7.350 | 7.500 | 136,612 | -0.19(-2.47%) |
Jan 19, 2005 | 8.250 | 8.270 | 7.500 | 7.690 | 517,027 | -0.68(-8.12%) |
Jan 18, 2005 | 9.090 | 9.090 | 8.250 | 8.370 | 304,357 | -0.43(-4.89%) |
Jan 14, 2005 | 8.920 | 8.960 | 8.730 | 8.800 | 114,007 | +0.07(+0.80%) |
Jan 13, 2005 | 9.120 | 9.150 | 8.590 | 8.730 | 120,851 | -0.08(-0.94%) |
Jan 12, 2005 | 9.500 | 9.500 | 8.600 | 8.813 | 241,241 | -0.28(-3.05%) |
Jan 11, 2005 | 10.03 | 10.30 | 9.010 | 9.090 | 379,217 | -1.14(-11.14%) |
Jan 10, 2005 | 9.380 | 11.00 | 9.070 | 10.23 | 650,356 | +1.23(+13.67%) |
Jan 07, 2005 | 9.150 | 9.260 | 8.710 | 9.000 | 227,966 | +0.30(+3.45%) |
Jan 06, 2005 | 8.490 | 9.050 | 8.150 | 8.700 | 610,507 | +0.65(+8.07%) |
Jan 05, 2005 | 7.900 | 8.280 | 7.650 | 8.050 | 459,523 | +0.50(+6.62%) |
Jan 04, 2005 | 7.600 | 7.950 | 7.510 | 7.550 | 158,645 | -0.03(-0.40%) |
Jan 03, 2005 | 7.670 | 8.000 | 7.500 | 7.580 | 218,550 | +0.11(+1.47%) |
Dec 31, 2004 | 7.780 | 7.840 | 7.210 | 7.470 | 31,842 | +0.07(+0.95%) |
Dec 30, 2004 | 7.360 | 7.549 | 7.200 | 7.400 | 45,400 | -0.16(-2.12%) |
Dec 29, 2004 | 7.800 | 7.800 | 7.400 | 7.560 | 27,400 | +0.07(+0.93%) |
Dec 28, 2004 | 7.680 | 7.809 | 7.260 | 7.490 | 50,900 | -0.19(-2.47%) |
Dec 27, 2004 | 8.000 | 8.000 | 7.650 | 7.680 | 11,800 | +0.04(+0.51%) |
Dec 23, 2004 | 7.600 | 8.000 | 7.556 | 7.641 | 27,600 | -0.26(-3.28%) |
Dec 22, 2004 | 8.050 | 8.100 | 7.784 | 7.900 | 203,000 | +0.43(+5.76%) |
Dec 21, 2004 | 6.990 | 7.600 | 6.750 | 7.470 | 132,300 | +0.57(+8.26%) |
Dec 20, 2004 | 6.900 | 7.000 | 6.850 | 6.900 | 38,600 | +0.04(+0.58%) |
Dec 17, 2004 | 6.750 | 6.883 | 6.600 | 6.860 | 87,500 | +0.07(+1.02%) |
Dec 16, 2004 | 6.700 | 6.791 | 6.500 | 6.791 | 40,100 | +0.19(+2.89%) |
Dec 15, 2004 | 6.450 | 6.700 | 6.450 | 6.600 | 54,300 | +0.13(+2.01%) |
Dec 14, 2004 | 6.700 | 6.700 | 6.400 | 6.470 | 413,200 | -0.28(-4.15%) |
Dec 13, 2004 | 7.000 | 7.000 | 6.580 | 6.750 | 71,800 | +0.09(+1.35%) |
Dec 10, 2004 | 6.700 | 6.980 | 6.650 | 6.660 | 104,800 | -0.12(-1.77%) |
Dec 09, 2004 | 7.090 | 7.100 | 6.700 | 6.780 | 89,900 | -0.22(-3.14%) |
Dec 08, 2004 | 6.700 | 7.170 | 6.700 | 7.000 | 89,500 | +0.22(+3.24%) |
Dec 07, 2004 | 7.000 | 7.300 | 6.620 | 6.780 | 109,700 | -0.08(-1.17%) |
Dec 06, 2004 | 6.800 | 6.970 | 6.670 | 6.860 | 60,200 | +0.29(+4.41%) |
Dec 03, 2004 | 7.050 | 7.300 | 6.560 | 6.570 | 279,100 | -0.63(-8.75%) |
Dec 02, 2004 | 8.000 | 8.350 | 7.060 | 7.200 | 301,200 | -0.90(-11.11%) |
Dec 01, 2004 | 8.240 | 8.350 | 8.050 | 8.100 | 89,900 | +0.10(+1.25%) |
Nov 30, 2004 | 8.180 | 8.600 | 7.900 | 8.000 | 78,300 | -0.23(-2.79%) |
Nov 29, 2004 | 8.200 | 8.520 | 7.900 | 8.230 | 134,800 | +0.13(+1.60%) |
Nov 26, 2004 | 8.100 | 8.510 | 7.750 | 8.100 | 168,400 | +0.24(+3.05%) |
Nov 24, 2004 | 7.000 | 8.190 | 6.950 | 7.860 | 315,300 | +0.95(+13.75%) |
Nov 23, 2004 | 6.750 | 7.050 | 6.700 | 6.910 | 91,000 | +0.01(+0.14%) |
Nov 22, 2004 | 6.880 | 7.500 | 6.500 | 6.900 | 406,900 | +1.02(+17.35%) |
Nov 19, 2004 | 6.350 | 6.350 | 5.880 | 5.880 | 33,100 | -0.47(-7.40%) |
Nov 18, 2004 | 6.600 | 6.600 | 6.250 | 6.350 | 29,500 | -0.17(-2.61%) |
Nov 17, 2004 | 6.580 | 6.590 | 6.400 | 6.520 | 56,400 | +0.05(+0.77%) |
Nov 16, 2004 | 6.500 | 6.700 | 6.280 | 6.470 | 68,900 | +0.12(+1.89%) |
Nov 15, 2004 | 6.900 | 6.900 | 6.260 | 6.350 | 41,300 | -0.07(-1.09%) |
Nov 12, 2004 | 7.000 | 7.000 | 6.300 | 6.420 | 136,000 | +0.11(+1.74%) |
Nov 11, 2004 | 6.840 | 7.040 | 6.100 | 6.310 | 392,400 | +0.13(+2.10%) |
Nov 10, 2004 | 5.770 | 6.780 | 5.430 | 6.180 | 101,100 | +0.68(+12.36%) |
Nov 09, 2004 | 5.290 | 5.690 | 5.290 | 5.500 | 24,100 | +0.01(+0.18%) |
Nov 08, 2004 | 5.270 | 5.500 | 5.260 | 5.490 | 9,600 | +0.05(+0.90%) |
Nov 05, 2004 | 5.850 | 5.850 | 5.290 | 5.441 | 6,800 | +0.13(+2.47%) |
Nov 04, 2004 | 5.420 | 5.550 | 5.250 | 5.310 | 3,900 | -0.06(-1.10%) |
Nov 03, 2004 | 5.369 | 5.369 | 5.369 | 5.369 | 200 | +0.03(+0.54%) |
Nov 02, 2004 | 5.310 | 5.490 | 5.281 | 5.340 | 20,800 | +0.04(+0.75%) |