Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.196 | 8.196 | 7.869 | 8.114 | 2,807 | -0.09(-1.10%) |
Jan 28, 2005 | 8.196 | 8.205 | 8.074 | 8.205 | 2,895 | +0.01(+0.10%) |
Jan 27, 2005 | 8.196 | 8.196 | 8.188 | 8.196 | 2,074 | +0.00(+0.00%) |
Jan 26, 2005 | 8.114 | 8.196 | 8.114 | 8.196 | 6,102 | +0.01(+0.10%) |
Jan 25, 2005 | 8.352 | 8.352 | 8.188 | 8.188 | 8,465 | +0.03(+0.40%) |
Jan 24, 2005 | 8.352 | 8.352 | 8.106 | 8.155 | 3,816 | +0.12(+1.53%) |
Jan 21, 2005 | 8.180 | 8.180 | 7.893 | 8.033 | 6,832 | -0.04(-0.51%) |
Jan 20, 2005 | 7.992 | 8.114 | 7.459 | 8.074 | 30,622 | -0.09(-1.10%) |
Jan 19, 2005 | 8.164 | 8.164 | 8.164 | 8.164 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 8.098 | 8.196 | 8.098 | 8.164 | 1,830 | +0.05(+0.61%) |
Jan 14, 2005 | 8.041 | 8.114 | 8.041 | 8.114 | 488 | -0.10(-1.20%) |
Jan 13, 2005 | 8.287 | 8.295 | 8.213 | 8.213 | 20,374 | +0.02(+0.20%) |
Jan 12, 2005 | 8.180 | 8.196 | 8.180 | 8.196 | 1,350 | +0.11(+1.41%) |
Jan 11, 2005 | 8.188 | 8.188 | 8.083 | 8.083 | 610 | -0.20(-2.46%) |
Jan 10, 2005 | 8.049 | 8.287 | 8.049 | 8.287 | 3,111 | +0.24(+2.95%) |
Jan 07, 2005 | 8.049 | 8.049 | 8.049 | 8.049 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 8.229 | 8.229 | 8.049 | 8.049 | 1,689 | +0.00(+0.00%) |
Jan 05, 2005 | 8.049 | 8.049 | 8.049 | 8.049 | 610 | -0.24(-2.94%) |
Jan 04, 2005 | 8.292 | 8.292 | 8.292 | 8.292 | 213 | +0.19(+2.30%) |
Jan 03, 2005 | 8.033 | 8.180 | 8.033 | 8.106 | 18,318 | -0.01(-0.10%) |
Dec 31, 2004 | 8.033 | 8.114 | 8.033 | 8.114 | 11,468 | +0.00(+0.00%) |
Dec 30, 2004 | 8.188 | 8.188 | 8.074 | 8.114 | 4,514 | +0.05(+0.61%) |
Dec 29, 2004 | 8.811 | 8.811 | 8.057 | 8.065 | 10,248 | -0.01(-0.10%) |
Dec 28, 2004 | 8.196 | 8.319 | 8.041 | 8.074 | 9,028 | -0.11(-1.40%) |
Dec 27, 2004 | 8.188 | 8.188 | 8.188 | 8.188 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 8.196 | 8.196 | 8.016 | 8.188 | 32,086 | -0.09(-1.09%) |
Dec 22, 2004 | 8.270 | 8.303 | 8.106 | 8.278 | 5,124 | +0.16(+2.02%) |
Dec 21, 2004 | 7.910 | 8.196 | 7.910 | 8.114 | 2,196 | +0.04(+0.51%) |
Dec 20, 2004 | 8.097 | 8.097 | 8.074 | 8.074 | 3,782 | +0.07(+0.82%) |
Dec 17, 2004 | 8.008 | 8.008 | 8.008 | 8.008 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 8.131 | 8.139 | 8.008 | 8.008 | 1,464 | -0.12(-1.51%) |
Dec 15, 2004 | 8.009 | 8.155 | 8.009 | 8.131 | 488 | -0.06(-0.70%) |
Dec 14, 2004 | 8.131 | 8.188 | 8.131 | 8.188 | 1,464 | -0.09(-1.09%) |
Dec 13, 2004 | 8.106 | 8.278 | 8.098 | 8.278 | 11,468 | +0.20(+2.54%) |
Dec 10, 2004 | 8.074 | 8.196 | 8.074 | 8.074 | 1,586 | +0.00(+0.00%) |
Dec 09, 2004 | 8.173 | 8.180 | 8.033 | 8.074 | 2,440 | +0.00(+0.00%) |
Dec 08, 2004 | 8.074 | 8.074 | 8.074 | 8.074 | 1,708 | -0.11(-1.40%) |
Dec 07, 2004 | 8.188 | 8.188 | 8.188 | 8.188 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 8.188 | 8.188 | 8.188 | 8.188 | 3,782 | +0.16(+2.04%) |
Dec 03, 2004 | 8.057 | 8.057 | 8.024 | 8.024 | 3,904 | -0.21(-2.59%) |
Dec 02, 2004 | 8.237 | 8.237 | 8.237 | 8.237 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 7.951 | 8.237 | 7.951 | 8.237 | 28,182 | +0.25(+3.08%) |
Nov 30, 2004 | 7.992 | 7.992 | 7.992 | 7.992 | 1,952 | +0.00(+0.00%) |
Nov 29, 2004 | 7.992 | 7.992 | 7.983 | 7.992 | 2,928 | +0.04(+0.52%) |
Nov 26, 2004 | 7.983 | 7.983 | 7.951 | 7.951 | 1,830 | -0.04(-0.51%) |
Nov 24, 2004 | 7.983 | 7.992 | 7.960 | 7.992 | 12,688 | +0.00(+0.00%) |
Nov 23, 2004 | 7.951 | 7.992 | 7.877 | 7.992 | 51,607 | +0.00(+0.00%) |
Nov 22, 2004 | 7.992 | 8.024 | 7.951 | 7.992 | 47,947 | +0.01(+0.10%) |
Nov 19, 2004 | 7.992 | 8.123 | 7.877 | 7.983 | 80,766 | -0.01(-0.11%) |
Nov 18, 2004 | 7.992 | 7.992 | 7.992 | 7.992 | 122 | -0.12(-1.51%) |
Nov 17, 2004 | 8.114 | 8.180 | 8.114 | 8.114 | 6,710 | +0.00(+0.00%) |
Nov 16, 2004 | 8.114 | 8.188 | 7.992 | 8.114 | 11,590 | +0.11(+1.32%) |
Nov 15, 2004 | 8.009 | 8.009 | 8.009 | 8.009 | 122 | -0.23(-2.78%) |
Nov 12, 2004 | 8.082 | 8.237 | 8.082 | 8.237 | 6,100 | +0.04(+0.50%) |
Nov 11, 2004 | 8.172 | 8.196 | 8.172 | 8.196 | 3,172 | +0.20(+2.56%) |
Nov 10, 2004 | 7.992 | 7.992 | 7.992 | 7.992 | 1,220 | -0.25(-2.99%) |
Nov 09, 2004 | 8.033 | 8.237 | 8.033 | 8.237 | 1,342 | +0.29(+3.61%) |
Nov 08, 2004 | 8.082 | 8.246 | 7.705 | 7.951 | 5,246 | -0.35(-4.24%) |
Nov 05, 2004 | 8.205 | 8.303 | 8.008 | 8.303 | 8,296 | +0.02(+0.30%) |
Nov 04, 2004 | 8.278 | 8.311 | 8.205 | 8.278 | 8,174 | +0.05(+0.60%) |
Nov 03, 2004 | 8.311 | 8.311 | 8.042 | 8.229 | 4,392 | +0.12(+1.51%) |
Nov 02, 2004 | 8.229 | 8.229 | 8.033 | 8.107 | 3,782 | -0.02(-0.29%) |