Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.923 | 8.113 | 7.803 | 8.075 | 583,210 | +0.27(+3.49%) |
Jan 28, 2005 | 7.625 | 7.895 | 7.518 | 7.803 | 574,810 | +0.27(+3.62%) |
Jan 27, 2005 | 7.535 | 7.577 | 7.357 | 7.530 | 502,936 | +0.03(+0.37%) |
Jan 26, 2005 | 7.543 | 7.543 | 7.407 | 7.503 | 790,340 | +0.06(+0.84%) |
Jan 25, 2005 | 7.412 | 7.527 | 7.378 | 7.440 | 781,058 | +0.09(+1.26%) |
Jan 24, 2005 | 7.353 | 7.388 | 7.035 | 7.348 | 595,610 | +0.06(+0.86%) |
Jan 21, 2005 | 7.263 | 7.425 | 7.122 | 7.285 | 257,280 | +0.06(+0.80%) |
Jan 20, 2005 | 7.327 | 7.327 | 7.150 | 7.228 | 231,628 | -0.07(-0.89%) |
Jan 19, 2005 | 7.263 | 7.457 | 7.183 | 7.293 | 372,358 | -0.02(-0.27%) |
Jan 18, 2005 | 7.360 | 7.405 | 7.223 | 7.312 | 1,018,224 | -0.06(-0.78%) |
Jan 14, 2005 | 7.367 | 7.430 | 7.290 | 7.370 | 291,040 | +0.00(+0.03%) |
Jan 13, 2005 | 7.593 | 7.732 | 7.277 | 7.367 | 203,426 | -0.15(-2.00%) |
Jan 12, 2005 | 7.532 | 7.553 | 7.282 | 7.518 | 386,398 | +0.02(+0.23%) |
Jan 11, 2005 | 7.475 | 7.575 | 7.452 | 7.500 | 403,144 | -0.11(-1.38%) |
Jan 10, 2005 | 7.348 | 7.860 | 7.180 | 7.605 | 741,810 | +0.17(+2.32%) |
Jan 07, 2005 | 7.907 | 7.910 | 7.415 | 7.433 | 839,778 | -0.43(-5.44%) |
Jan 06, 2005 | 8.270 | 8.270 | 7.855 | 7.860 | 668,628 | -0.24(-2.96%) |
Jan 05, 2005 | 8.125 | 8.248 | 8.047 | 8.100 | 425,546 | +0.00(+0.00%) |
Jan 04, 2005 | 8.280 | 8.335 | 8.010 | 8.100 | 842,818 | +0.04(+0.47%) |
Jan 03, 2005 | 8.110 | 8.157 | 7.978 | 8.062 | 422,286 | +0.05(+0.59%) |
Dec 31, 2004 | 7.885 | 8.123 | 7.885 | 8.015 | 258,200 | +0.08(+0.98%) |
Dec 30, 2004 | 8.098 | 8.133 | 7.938 | 7.938 | 161,800 | -0.16(-1.98%) |
Dec 29, 2004 | 8.075 | 8.155 | 8.015 | 8.098 | 300,200 | +0.10(+1.22%) |
Dec 28, 2004 | 7.860 | 8.062 | 7.860 | 8.000 | 179,200 | +0.13(+1.62%) |
Dec 27, 2004 | 7.918 | 8.000 | 7.795 | 7.872 | 351,800 | +0.10(+1.29%) |
Dec 23, 2004 | 7.800 | 7.985 | 7.705 | 7.772 | 449,200 | -0.02(-0.22%) |
Dec 22, 2004 | 7.973 | 7.973 | 7.670 | 7.790 | 449,200 | -0.15(-1.86%) |
Dec 21, 2004 | 7.442 | 7.938 | 7.442 | 7.938 | 395,400 | +0.42(+5.66%) |
Dec 20, 2004 | 7.617 | 7.883 | 7.442 | 7.513 | 500,800 | -0.29(-3.69%) |
Dec 17, 2004 | 7.838 | 7.880 | 7.668 | 7.800 | 350,400 | +0.01(+0.16%) |
Dec 16, 2004 | 7.928 | 8.000 | 7.747 | 7.787 | 212,000 | -0.09(-1.11%) |
Dec 15, 2004 | 8.000 | 8.000 | 7.688 | 7.875 | 310,400 | -0.11(-1.38%) |
Dec 14, 2004 | 7.850 | 7.992 | 7.763 | 7.985 | 367,000 | +0.20(+2.54%) |
Dec 13, 2004 | 7.688 | 7.835 | 7.688 | 7.787 | 221,800 | +0.06(+0.78%) |
Dec 10, 2004 | 7.768 | 7.875 | 7.685 | 7.728 | 281,000 | -0.14(-1.75%) |
Dec 09, 2004 | 7.963 | 7.970 | 7.567 | 7.865 | 333,600 | -0.10(-1.26%) |
Dec 08, 2004 | 7.938 | 8.150 | 7.850 | 7.965 | 530,000 | +0.05(+0.60%) |
Dec 07, 2004 | 8.395 | 8.395 | 7.910 | 7.918 | 552,200 | -0.37(-4.49%) |
Dec 06, 2004 | 8.405 | 8.488 | 8.280 | 8.290 | 516,600 | +0.00(+0.06%) |
Dec 03, 2004 | 8.215 | 8.422 | 8.120 | 8.285 | 499,600 | +0.11(+1.35%) |
Dec 02, 2004 | 7.942 | 8.350 | 7.883 | 8.175 | 628,400 | +0.20(+2.44%) |
Dec 01, 2004 | 7.655 | 8.068 | 7.655 | 7.980 | 465,000 | +0.31(+4.01%) |
Nov 30, 2004 | 7.810 | 7.957 | 7.670 | 7.673 | 640,000 | -0.14(-1.79%) |
Nov 29, 2004 | 7.670 | 7.875 | 7.588 | 7.812 | 851,000 | +0.05(+0.68%) |
Nov 26, 2004 | 7.872 | 7.872 | 7.710 | 7.760 | 122,200 | +0.02(+0.23%) |
Nov 24, 2004 | 7.750 | 7.875 | 7.735 | 7.742 | 410,400 | -0.02(-0.26%) |
Nov 23, 2004 | 7.853 | 7.875 | 7.728 | 7.763 | 381,800 | -0.02(-0.22%) |
Nov 22, 2004 | 7.753 | 7.853 | 7.745 | 7.780 | 314,000 | -0.02(-0.22%) |
Nov 19, 2004 | 7.865 | 7.938 | 7.750 | 7.798 | 320,600 | -0.11(-1.39%) |
Nov 18, 2004 | 7.850 | 7.947 | 7.827 | 7.907 | 296,800 | +0.01(+0.13%) |
Nov 17, 2004 | 7.853 | 8.005 | 7.812 | 7.897 | 378,800 | -0.01(-0.09%) |
Nov 16, 2004 | 8.037 | 8.057 | 7.860 | 7.905 | 335,400 | -0.16(-2.01%) |
Nov 15, 2004 | 7.925 | 8.068 | 7.812 | 8.068 | 319,600 | +0.19(+2.38%) |
Nov 12, 2004 | 7.900 | 7.938 | 7.782 | 7.880 | 199,200 | -0.02(-0.22%) |
Nov 11, 2004 | 7.848 | 7.902 | 7.793 | 7.897 | 243,600 | +0.08(+1.06%) |
Nov 10, 2004 | 7.825 | 7.968 | 7.742 | 7.815 | 427,800 | -0.01(-0.10%) |
Nov 09, 2004 | 7.607 | 7.968 | 7.607 | 7.822 | 468,200 | +0.17(+2.19%) |
Nov 08, 2004 | 7.918 | 7.933 | 7.607 | 7.655 | 486,200 | -0.17(-2.17%) |
Nov 05, 2004 | 7.780 | 8.125 | 7.750 | 7.825 | 667,000 | +0.11(+1.43%) |
Nov 04, 2004 | 7.468 | 7.720 | 7.303 | 7.715 | 782,200 | +0.57(+7.94%) |
Nov 03, 2004 | 7.022 | 7.240 | 6.938 | 7.147 | 316,400 | +0.21(+3.03%) |
Nov 02, 2004 | 6.878 | 7.095 | 6.875 | 6.938 | 252,800 | -0.04(-0.50%) |