Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.699 | 8.063 | 7.637 | 7.728 | 46,073 | -0.21(-2.65%) |
Jan 28, 2005 | 7.380 | 8.029 | 6.703 | 7.938 | 125,586 | -0.68(-7.92%) |
Jan 27, 2005 | 7.938 | 8.621 | 7.802 | 8.621 | 22,771 | +0.67(+8.37%) |
Jan 26, 2005 | 7.648 | 7.955 | 7.506 | 7.955 | 16,612 | +0.33(+4.33%) |
Jan 25, 2005 | 7.546 | 7.705 | 7.506 | 7.625 | 20,105 | +0.13(+1.75%) |
Jan 24, 2005 | 7.460 | 7.540 | 7.460 | 7.494 | 26,530 | +0.04(+0.53%) |
Jan 21, 2005 | 7.557 | 7.557 | 7.318 | 7.454 | 10,649 | +0.01(+0.15%) |
Jan 20, 2005 | 7.272 | 7.472 | 7.261 | 7.443 | 19,875 | +0.01(+0.08%) |
Jan 19, 2005 | 7.557 | 7.557 | 7.415 | 7.437 | 15,100 | -0.05(-0.61%) |
Jan 18, 2005 | 7.500 | 7.568 | 7.261 | 7.483 | 8,074 | +0.10(+1.39%) |
Jan 14, 2005 | 7.341 | 7.398 | 7.227 | 7.380 | 21,267 | +0.13(+1.73%) |
Jan 13, 2005 | 7.147 | 7.352 | 7.141 | 7.255 | 18,480 | +0.09(+1.19%) |
Jan 12, 2005 | 7.090 | 7.215 | 7.090 | 7.170 | 39,854 | -0.03(-0.40%) |
Jan 11, 2005 | 7.176 | 7.261 | 7.039 | 7.198 | 41,072 | -0.05(-0.63%) |
Jan 10, 2005 | 7.170 | 7.449 | 7.119 | 7.244 | 28,844 | -0.16(-2.15%) |
Jan 07, 2005 | 7.454 | 7.466 | 7.221 | 7.403 | 13,292 | -0.11(-1.44%) |
Jan 06, 2005 | 7.483 | 7.528 | 7.483 | 7.511 | 8,226 | +0.06(+0.76%) |
Jan 05, 2005 | 7.460 | 7.500 | 7.454 | 7.454 | 15,728 | -0.05(-0.68%) |
Jan 04, 2005 | 7.477 | 7.511 | 7.437 | 7.506 | 32,758 | +0.15(+2.01%) |
Jan 03, 2005 | 7.454 | 7.540 | 7.346 | 7.358 | 9,322 | -0.24(-3.22%) |
Dec 31, 2004 | 7.574 | 7.676 | 7.574 | 7.602 | 6,150 | +0.07(+0.91%) |
Dec 30, 2004 | 7.472 | 7.728 | 7.466 | 7.534 | 22,845 | +0.07(+0.99%) |
Dec 29, 2004 | 7.915 | 7.961 | 7.460 | 7.460 | 20,033 | -0.10(-1.35%) |
Dec 28, 2004 | 7.494 | 7.659 | 7.432 | 7.563 | 16,694 | +0.17(+2.31%) |
Dec 27, 2004 | 7.483 | 7.705 | 7.392 | 7.392 | 18,452 | -0.13(-1.74%) |
Dec 23, 2004 | 7.563 | 7.563 | 7.437 | 7.523 | 23,021 | -0.07(-0.90%) |
Dec 22, 2004 | 7.398 | 7.597 | 7.398 | 7.591 | 8,083 | +0.09(+1.14%) |
Dec 21, 2004 | 7.767 | 7.767 | 7.301 | 7.506 | 20,033 | -0.18(-2.37%) |
Dec 20, 2004 | 7.722 | 7.802 | 7.688 | 7.688 | 11,071 | -0.08(-1.03%) |
Dec 17, 2004 | 7.762 | 7.870 | 7.739 | 7.767 | 29,523 | -0.11(-1.44%) |
Dec 16, 2004 | 8.137 | 8.137 | 7.841 | 7.881 | 7,205 | -0.01(-0.07%) |
Dec 15, 2004 | 7.751 | 8.143 | 7.751 | 7.887 | 6,150 | -0.02(-0.22%) |
Dec 14, 2004 | 7.751 | 7.961 | 7.750 | 7.904 | 6,853 | +0.02(+0.29%) |
Dec 13, 2004 | 8.120 | 8.120 | 7.745 | 7.881 | 11,949 | -0.06(-0.79%) |
Dec 10, 2004 | 8.120 | 8.120 | 7.682 | 7.944 | 14,410 | +0.09(+1.09%) |
Dec 09, 2004 | 8.120 | 8.120 | 7.711 | 7.858 | 3,338 | -0.06(-0.72%) |
Dec 08, 2004 | 7.722 | 7.926 | 7.711 | 7.915 | 9,138 | +0.18(+2.28%) |
Dec 07, 2004 | 8.302 | 8.302 | 7.728 | 7.739 | 15,640 | -0.46(-5.62%) |
Dec 06, 2004 | 8.223 | 8.257 | 8.154 | 8.200 | 14,585 | -0.03(-0.41%) |
Dec 03, 2004 | 8.234 | 8.376 | 8.183 | 8.234 | 11,774 | -0.12(-1.43%) |
Dec 02, 2004 | 8.365 | 8.382 | 8.092 | 8.354 | 2,636 | -0.01(-0.14%) |
Dec 01, 2004 | 8.194 | 8.382 | 8.080 | 8.365 | 23,724 | -0.01(-0.14%) |
Nov 30, 2004 | 8.092 | 8.376 | 7.967 | 8.376 | 17,573 | -0.02(-0.20%) |
Nov 29, 2004 | 8.189 | 8.450 | 8.052 | 8.393 | 15,816 | +0.30(+3.65%) |
Nov 26, 2004 | 8.251 | 8.251 | 8.029 | 8.097 | 7,029 | -0.35(-4.18%) |
Nov 24, 2004 | 8.103 | 8.450 | 7.961 | 8.450 | 5,623 | +0.36(+4.50%) |
Nov 23, 2004 | 7.938 | 8.109 | 7.802 | 8.086 | 10,368 | +0.15(+1.94%) |
Nov 22, 2004 | 7.961 | 7.961 | 7.802 | 7.932 | 21,263 | +0.06(+0.80%) |
Nov 19, 2004 | 7.864 | 7.915 | 7.853 | 7.870 | 11,598 | -0.03(-0.43%) |
Nov 18, 2004 | 7.887 | 7.967 | 7.887 | 7.904 | 6,853 | +0.05(+0.65%) |
Nov 17, 2004 | 7.972 | 8.001 | 7.711 | 7.853 | 19,857 | +0.03(+0.36%) |
Nov 16, 2004 | 7.961 | 7.961 | 7.824 | 7.824 | 13,355 | -0.07(-0.94%) |
Nov 15, 2004 | 7.950 | 8.012 | 7.688 | 7.898 | 23,724 | -0.23(-2.87%) |
Nov 12, 2004 | 7.893 | 8.132 | 7.893 | 8.132 | 7,556 | +0.17(+2.14%) |
Nov 11, 2004 | 7.836 | 7.961 | 7.773 | 7.961 | 15,991 | +0.22(+2.79%) |
Nov 10, 2004 | 7.511 | 7.836 | 7.398 | 7.745 | 19,154 | +0.23(+3.11%) |
Nov 09, 2004 | 7.392 | 7.631 | 7.392 | 7.511 | 13,531 | +0.11(+1.46%) |
Nov 08, 2004 | 7.626 | 7.626 | 7.056 | 7.403 | 18,979 | -0.25(-3.27%) |
Nov 05, 2004 | 7.967 | 7.967 | 7.614 | 7.654 | 15,991 | -0.39(-4.88%) |
Nov 04, 2004 | 8.194 | 8.348 | 7.989 | 8.046 | 9,665 | -0.09(-1.12%) |
Nov 03, 2004 | 8.223 | 8.223 | 7.847 | 8.137 | 23,372 | +0.34(+4.30%) |
Nov 02, 2004 | 8.024 | 8.325 | 7.785 | 7.802 | 47,623 | -0.18(-2.21%) |