Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.913 | 7.071 | 6.864 | 7.051 | 178,058 | +0.20(+2.88%) |
Jan 28, 2005 | 7.229 | 7.229 | 6.805 | 6.854 | 184,878 | -0.28(-3.87%) |
Jan 27, 2005 | 7.061 | 7.258 | 6.933 | 7.130 | 168,155 | +0.10(+1.40%) |
Jan 26, 2005 | 6.953 | 7.061 | 6.785 | 7.032 | 155,813 | +0.16(+2.30%) |
Jan 25, 2005 | 6.824 | 6.962 | 6.815 | 6.874 | 213,693 | +0.09(+1.31%) |
Jan 24, 2005 | 6.972 | 7.022 | 6.706 | 6.785 | 335,149 | -0.26(-3.64%) |
Jan 21, 2005 | 7.071 | 7.209 | 6.913 | 7.041 | 197,498 | -0.03(-0.42%) |
Jan 20, 2005 | 7.278 | 7.347 | 7.032 | 7.071 | 658,976 | -0.17(-2.32%) |
Jan 19, 2005 | 7.574 | 7.574 | 7.160 | 7.239 | 298,394 | -0.33(-4.30%) |
Jan 18, 2005 | 7.505 | 7.722 | 7.505 | 7.564 | 229,230 | +0.01(+0.13%) |
Jan 14, 2005 | 7.663 | 7.663 | 7.505 | 7.554 | 379,915 | +0.03(+0.39%) |
Jan 13, 2005 | 7.850 | 7.850 | 7.505 | 7.525 | 189,383 | -0.21(-2.68%) |
Jan 12, 2005 | 7.781 | 7.820 | 7.574 | 7.732 | 217,446 | +0.08(+1.03%) |
Jan 11, 2005 | 7.959 | 7.959 | 7.574 | 7.653 | 327,002 | -0.28(-3.48%) |
Jan 10, 2005 | 7.889 | 7.998 | 7.889 | 7.929 | 264,789 | +0.02(+0.25%) |
Jan 07, 2005 | 7.998 | 8.195 | 7.870 | 7.909 | 427,488 | -0.07(-0.87%) |
Jan 06, 2005 | 8.136 | 8.323 | 7.978 | 7.978 | 395,079 | -0.11(-1.34%) |
Jan 05, 2005 | 7.959 | 8.195 | 7.820 | 8.087 | 858,361 | +0.15(+1.86%) |
Jan 04, 2005 | 8.816 | 8.816 | 7.898 | 7.939 | 611,618 | -0.82(-9.35%) |
Jan 03, 2005 | 9.063 | 9.191 | 8.738 | 8.757 | 304,127 | -0.25(-2.74%) |
Dec 31, 2004 | 9.073 | 9.172 | 8.728 | 9.004 | 227,847 | +0.00(+0.00%) |
Dec 30, 2004 | 8.994 | 9.142 | 8.974 | 9.004 | 207,770 | +0.01(+0.11%) |
Dec 29, 2004 | 8.856 | 9.102 | 8.856 | 8.994 | 257,659 | +0.07(+0.77%) |
Dec 28, 2004 | 8.570 | 9.033 | 8.570 | 8.925 | 362,203 | +0.40(+4.75%) |
Dec 27, 2004 | 8.609 | 8.629 | 8.452 | 8.521 | 319,108 | +0.04(+0.47%) |
Dec 23, 2004 | 8.412 | 8.560 | 8.392 | 8.481 | 253,400 | +0.02(+0.23%) |
Dec 22, 2004 | 8.550 | 8.619 | 8.432 | 8.461 | 533,064 | +0.00(+0.00%) |
Dec 21, 2004 | 8.294 | 8.550 | 8.294 | 8.461 | 633,451 | +0.10(+1.18%) |
Dec 20, 2004 | 8.629 | 8.639 | 8.284 | 8.363 | 582,852 | -0.16(-1.85%) |
Dec 17, 2004 | 8.392 | 8.619 | 8.274 | 8.521 | 1,043,617 | +0.12(+1.41%) |
Dec 16, 2004 | 8.185 | 8.629 | 8.185 | 8.402 | 566,628 | +0.19(+2.28%) |
Dec 15, 2004 | 8.274 | 8.274 | 8.028 | 8.215 | 465,531 | +0.10(+1.22%) |
Dec 14, 2004 | 8.106 | 8.215 | 7.988 | 8.116 | 240,624 | +0.03(+0.37%) |
Dec 13, 2004 | 7.751 | 8.106 | 7.751 | 8.087 | 582,041 | +0.21(+2.63%) |
Dec 10, 2004 | 7.988 | 8.067 | 7.742 | 7.880 | 614,489 | -0.07(-0.87%) |
Dec 09, 2004 | 7.791 | 8.166 | 7.673 | 7.949 | 725,624 | +0.14(+1.77%) |
Dec 08, 2004 | 7.899 | 8.037 | 7.811 | 7.811 | 625,237 | -0.12(-1.49%) |
Dec 07, 2004 | 8.383 | 8.422 | 7.899 | 7.929 | 693,277 | -0.45(-5.41%) |
Dec 06, 2004 | 8.728 | 8.728 | 8.314 | 8.383 | 594,412 | -0.17(-1.96%) |
Dec 03, 2004 | 8.560 | 8.984 | 8.461 | 8.550 | 923,964 | +0.15(+1.76%) |
Dec 02, 2004 | 8.461 | 8.570 | 8.333 | 8.402 | 453,059 | -0.10(-1.16%) |
Dec 01, 2004 | 8.432 | 8.708 | 8.432 | 8.501 | 390,799 | +0.07(+0.82%) |
Nov 30, 2004 | 8.649 | 8.649 | 8.432 | 8.432 | 241,638 | -0.19(-2.17%) |
Nov 29, 2004 | 8.461 | 8.629 | 8.383 | 8.619 | 349,326 | +0.14(+1.63%) |
Nov 26, 2004 | 8.491 | 8.600 | 8.432 | 8.481 | 111,743 | +0.00(+0.00%) |
Nov 24, 2004 | 8.264 | 8.530 | 8.264 | 8.481 | 323,671 | +0.15(+1.78%) |
Nov 23, 2004 | 8.629 | 8.738 | 8.037 | 8.333 | 320,629 | -0.28(-3.21%) |
Nov 22, 2004 | 8.491 | 8.678 | 8.481 | 8.609 | 256,442 | +0.21(+2.46%) |
Nov 19, 2004 | 8.895 | 8.994 | 8.383 | 8.402 | 499,399 | -0.76(-8.29%) |
Nov 18, 2004 | 9.260 | 9.260 | 9.024 | 9.162 | 202,396 | -0.12(-1.28%) |
Nov 17, 2004 | 9.043 | 9.319 | 9.033 | 9.280 | 312,923 | +0.26(+2.84%) |
Nov 16, 2004 | 9.290 | 9.319 | 8.984 | 9.024 | 271,450 | -0.23(-2.45%) |
Nov 15, 2004 | 9.073 | 9.369 | 9.024 | 9.250 | 518,057 | +0.12(+1.30%) |
Nov 12, 2004 | 9.162 | 9.270 | 8.935 | 9.132 | 512,378 | +0.01(+0.11%) |
Nov 11, 2004 | 9.467 | 9.467 | 9.073 | 9.122 | 582,142 | -0.20(-2.12%) |
Nov 10, 2004 | 9.507 | 9.507 | 9.260 | 9.319 | 151,188 | -0.22(-2.28%) |
Nov 09, 2004 | 9.458 | 9.615 | 9.448 | 9.536 | 244,883 | -0.07(-0.72%) |
Nov 08, 2004 | 9.665 | 9.941 | 9.448 | 9.605 | 338,780 | -0.15(-1.52%) |
Nov 05, 2004 | 9.655 | 9.882 | 9.655 | 9.753 | 234,033 | +0.06(+0.61%) |
Nov 04, 2004 | 9.763 | 9.793 | 9.517 | 9.694 | 253,400 | -0.07(-0.71%) |
Nov 03, 2004 | 9.960 | 10.06 | 9.714 | 9.763 | 241,739 | -0.07(-0.70%) |
Nov 02, 2004 | 9.783 | 9.941 | 9.694 | 9.832 | 263,439 | -0.04(-0.40%) |