Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.000 | 7.250 | 6.950 | 7.200 | 150,125 | +0.21(+3.00%) |
Jan 28, 2005 | 7.275 | 7.275 | 6.980 | 6.990 | 219,621 | -0.26(-3.59%) |
Jan 27, 2005 | 7.360 | 7.380 | 7.060 | 7.250 | 205,143 | -0.01(-0.14%) |
Jan 26, 2005 | 7.140 | 7.310 | 7.140 | 7.260 | 282,078 | +0.11(+1.54%) |
Jan 25, 2005 | 7.020 | 7.370 | 7.020 | 7.150 | 235,907 | +0.12(+1.71%) |
Jan 24, 2005 | 7.110 | 7.230 | 7.000 | 7.030 | 399,762 | -0.11(-1.54%) |
Jan 21, 2005 | 7.420 | 7.480 | 7.110 | 7.140 | 268,403 | -0.20(-2.72%) |
Jan 20, 2005 | 7.500 | 7.540 | 7.300 | 7.340 | 219,238 | -0.18(-2.39%) |
Jan 19, 2005 | 7.910 | 7.910 | 7.500 | 7.520 | 378,362 | -0.34(-4.33%) |
Jan 18, 2005 | 7.740 | 7.870 | 7.610 | 7.860 | 287,266 | +0.13(+1.68%) |
Jan 14, 2005 | 7.910 | 7.910 | 7.630 | 7.730 | 389,806 | +0.09(+1.18%) |
Jan 13, 2005 | 7.860 | 7.890 | 7.560 | 7.640 | 283,021 | -0.09(-1.16%) |
Jan 12, 2005 | 7.520 | 7.730 | 7.350 | 7.730 | 376,477 | +0.23(+3.07%) |
Jan 11, 2005 | 8.180 | 8.180 | 7.480 | 7.500 | 803,334 | -0.97(-11.45%) |
Jan 10, 2005 | 8.520 | 8.690 | 8.380 | 8.470 | 298,022 | +0.32(+3.93%) |
Jan 07, 2005 | 8.180 | 8.460 | 8.080 | 8.150 | 166,832 | -0.15(-1.81%) |
Jan 06, 2005 | 8.350 | 8.500 | 8.160 | 8.300 | 226,387 | -0.11(-1.31%) |
Jan 05, 2005 | 8.540 | 8.660 | 8.330 | 8.410 | 297,243 | +0.06(+0.72%) |
Jan 04, 2005 | 9.230 | 9.230 | 8.280 | 8.350 | 411,095 | -0.69(-7.63%) |
Jan 03, 2005 | 9.360 | 9.360 | 8.970 | 9.040 | 238,030 | -0.17(-1.85%) |
Dec 31, 2004 | 9.230 | 9.390 | 9.210 | 9.210 | 227,700 | -0.11(-1.18%) |
Dec 30, 2004 | 9.200 | 9.400 | 9.200 | 9.320 | 174,000 | +0.03(+0.32%) |
Dec 29, 2004 | 9.180 | 9.400 | 9.180 | 9.290 | 217,600 | +0.02(+0.22%) |
Dec 28, 2004 | 9.160 | 9.390 | 9.110 | 9.270 | 405,000 | +0.21(+2.32%) |
Dec 27, 2004 | 9.400 | 9.440 | 8.970 | 9.060 | 325,100 | -0.26(-2.79%) |
Dec 23, 2004 | 9.180 | 9.420 | 9.180 | 9.320 | 233,700 | +0.08(+0.87%) |
Dec 22, 2004 | 9.360 | 9.380 | 9.190 | 9.240 | 159,300 | +0.05(+0.54%) |
Dec 21, 2004 | 9.250 | 9.410 | 8.950 | 9.190 | 350,100 | +0.05(+0.55%) |
Dec 20, 2004 | 8.950 | 9.370 | 8.950 | 9.140 | 250,800 | +0.19(+2.12%) |
Dec 17, 2004 | 9.340 | 9.470 | 8.950 | 8.950 | 362,100 | -0.32(-3.45%) |
Dec 16, 2004 | 9.550 | 9.600 | 9.180 | 9.270 | 298,600 | -0.20(-2.11%) |
Dec 15, 2004 | 9.210 | 9.850 | 9.120 | 9.470 | 617,400 | +0.20(+2.16%) |
Dec 14, 2004 | 9.110 | 9.320 | 9.060 | 9.270 | 320,300 | +0.21(+2.32%) |
Dec 13, 2004 | 8.880 | 9.200 | 8.780 | 9.060 | 170,400 | +0.22(+2.49%) |
Dec 10, 2004 | 8.920 | 8.980 | 8.650 | 8.840 | 131,600 | +0.05(+0.57%) |
Dec 09, 2004 | 8.680 | 9.000 | 8.580 | 8.790 | 163,500 | +0.01(+0.11%) |
Dec 08, 2004 | 8.760 | 8.850 | 8.540 | 8.780 | 179,300 | +0.16(+1.86%) |
Dec 07, 2004 | 8.660 | 9.150 | 8.600 | 8.620 | 193,500 | -0.29(-3.25%) |
Dec 06, 2004 | 8.970 | 9.120 | 8.821 | 8.910 | 202,900 | -0.11(-1.22%) |
Dec 03, 2004 | 9.080 | 9.350 | 8.980 | 9.020 | 140,300 | -0.20(-2.17%) |
Dec 02, 2004 | 8.990 | 9.310 | 8.970 | 9.220 | 258,500 | +0.19(+2.10%) |
Dec 01, 2004 | 9.350 | 9.350 | 9.000 | 9.030 | 338,000 | -0.19(-2.06%) |
Nov 30, 2004 | 9.000 | 9.270 | 9.000 | 9.220 | 307,300 | +0.19(+2.10%) |
Nov 29, 2004 | 8.720 | 9.150 | 8.550 | 9.030 | 385,900 | +0.48(+5.61%) |
Nov 26, 2004 | 8.500 | 8.679 | 8.500 | 8.550 | 59,900 | -0.05(-0.58%) |
Nov 24, 2004 | 8.640 | 8.930 | 8.520 | 8.600 | 181,700 | -0.24(-2.71%) |
Nov 23, 2004 | 8.840 | 8.900 | 8.470 | 8.840 | 136,200 | +0.09(+1.03%) |
Nov 22, 2004 | 8.470 | 8.770 | 8.340 | 8.750 | 152,000 | +0.42(+5.04%) |
Nov 19, 2004 | 8.540 | 8.650 | 8.330 | 8.330 | 152,600 | -0.26(-3.03%) |
Nov 18, 2004 | 8.470 | 8.740 | 8.470 | 8.590 | 149,100 | -0.05(-0.58%) |
Nov 17, 2004 | 8.660 | 9.000 | 8.520 | 8.640 | 187,800 | +0.06(+0.70%) |
Nov 16, 2004 | 8.790 | 8.910 | 8.500 | 8.580 | 194,600 | -0.35(-3.92%) |
Nov 15, 2004 | 8.610 | 9.000 | 8.610 | 8.930 | 250,100 | +0.21(+2.41%) |
Nov 12, 2004 | 8.780 | 8.870 | 8.220 | 8.720 | 365,000 | +0.01(+0.11%) |
Nov 11, 2004 | 8.455 | 8.760 | 8.350 | 8.710 | 231,400 | +0.20(+2.35%) |
Nov 10, 2004 | 8.190 | 8.610 | 8.190 | 8.510 | 246,600 | +0.17(+2.04%) |
Nov 09, 2004 | 8.010 | 8.360 | 8.010 | 8.340 | 254,800 | +0.28(+3.47%) |
Nov 08, 2004 | 8.180 | 8.180 | 7.850 | 8.060 | 370,400 | +0.04(+0.50%) |
Nov 05, 2004 | 7.790 | 8.190 | 7.790 | 8.020 | 288,700 | +0.10(+1.26%) |
Nov 04, 2004 | 7.650 | 7.940 | 7.520 | 7.920 | 184,900 | +0.04(+0.51%) |
Nov 03, 2004 | 7.810 | 7.960 | 7.470 | 7.880 | 273,300 | +0.36(+4.79%) |
Nov 02, 2004 | 7.650 | 7.790 | 7.510 | 7.520 | 461,800 | -0.02(-0.27%) |