Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 8.411 | 8.675 | 8.389 | 8.673 | 246,171 | +0.27(+3.22%) |
Jan 28, 2005 | 8.360 | 8.404 | 8.276 | 8.402 | 119,912 | +0.03(+0.38%) |
Jan 27, 2005 | 8.323 | 8.399 | 8.248 | 8.371 | 192,394 | +0.02(+0.23%) |
Jan 26, 2005 | 8.211 | 8.360 | 8.208 | 8.351 | 140,287 | +0.11(+1.31%) |
Jan 25, 2005 | 8.151 | 8.271 | 8.151 | 8.244 | 204,753 | +0.08(+0.93%) |
Jan 24, 2005 | 8.128 | 8.226 | 8.068 | 8.167 | 214,105 | +0.03(+0.37%) |
Jan 21, 2005 | 8.083 | 8.184 | 8.024 | 8.137 | 257,862 | +0.02(+0.30%) |
Jan 20, 2005 | 8.024 | 8.197 | 7.979 | 8.113 | 214,773 | +0.05(+0.67%) |
Jan 19, 2005 | 8.241 | 8.241 | 8.053 | 8.059 | 231,140 | -0.21(-2.57%) |
Jan 18, 2005 | 8.076 | 8.288 | 8.065 | 8.272 | 250,513 | +0.21(+2.62%) |
Jan 14, 2005 | 7.926 | 8.082 | 7.923 | 8.061 | 124,254 | +0.10(+1.22%) |
Jan 13, 2005 | 7.965 | 8.062 | 7.919 | 7.964 | 177,029 | -0.04(-0.49%) |
Jan 12, 2005 | 8.103 | 8.103 | 7.922 | 8.003 | 265,210 | -0.12(-1.47%) |
Jan 11, 2005 | 8.061 | 8.164 | 8.009 | 8.122 | 291,932 | +0.02(+0.30%) |
Jan 10, 2005 | 8.068 | 8.164 | 8.068 | 8.098 | 397,147 | +0.02(+0.24%) |
Jan 07, 2005 | 8.338 | 8.338 | 8.079 | 8.079 | 346,376 | -0.20(-2.42%) |
Jan 06, 2005 | 8.190 | 8.308 | 8.190 | 8.279 | 825,359 | +0.09(+1.12%) |
Jan 05, 2005 | 8.181 | 8.263 | 8.143 | 8.188 | 408,504 | -0.01(-0.16%) |
Jan 04, 2005 | 8.101 | 8.285 | 8.101 | 8.202 | 331,346 | -0.01(-0.18%) |
Jan 03, 2005 | 8.398 | 8.398 | 8.205 | 8.217 | 287,923 | -0.17(-1.98%) |
Dec 31, 2004 | 8.359 | 8.435 | 8.288 | 8.383 | 125,590 | +0.04(+0.47%) |
Dec 30, 2004 | 8.470 | 8.470 | 8.344 | 8.344 | 132,939 | -0.11(-1.35%) |
Dec 29, 2004 | 8.473 | 8.510 | 8.345 | 8.458 | 244,167 | -0.06(-0.74%) |
Dec 28, 2004 | 8.107 | 8.520 | 8.101 | 8.520 | 360,739 | +0.43(+5.29%) |
Dec 27, 2004 | 8.378 | 8.378 | 8.059 | 8.092 | 226,798 | -0.28(-3.29%) |
Dec 23, 2004 | 8.360 | 8.413 | 8.315 | 8.368 | 246,839 | -0.01(-0.11%) |
Dec 22, 2004 | 8.233 | 8.413 | 8.233 | 8.377 | 367,086 | +0.11(+1.29%) |
Dec 21, 2004 | 8.305 | 8.387 | 8.166 | 8.271 | 669,372 | -0.01(-0.13%) |
Dec 20, 2004 | 7.941 | 8.471 | 7.941 | 8.281 | 1,022,430 | +0.29(+3.60%) |
Dec 17, 2004 | 7.796 | 7.994 | 7.791 | 7.994 | 299,614 | +0.21(+2.69%) |
Dec 16, 2004 | 7.791 | 7.820 | 7.747 | 7.784 | 258,530 | -0.02(-0.27%) |
Dec 15, 2004 | 7.723 | 7.805 | 7.709 | 7.805 | 157,322 | +0.08(+1.07%) |
Dec 14, 2004 | 7.640 | 7.729 | 7.640 | 7.723 | 211,433 | +0.04(+0.58%) |
Dec 13, 2004 | 7.562 | 7.690 | 7.559 | 7.678 | 217,779 | +0.12(+1.52%) |
Dec 10, 2004 | 7.440 | 7.589 | 7.410 | 7.562 | 179,367 | +0.08(+1.04%) |
Dec 09, 2004 | 7.298 | 7.522 | 7.221 | 7.485 | 474,640 | +0.41(+5.86%) |
Dec 08, 2004 | 6.811 | 7.070 | 6.811 | 7.070 | 260,200 | +0.15(+2.10%) |
Dec 07, 2004 | 7.051 | 7.125 | 6.925 | 6.925 | 89,516 | -0.16(-2.20%) |
Dec 06, 2004 | 7.220 | 7.220 | 7.076 | 7.080 | 95,863 | -0.12(-1.72%) |
Dec 03, 2004 | 7.128 | 7.275 | 7.128 | 7.205 | 93,859 | +0.06(+0.86%) |
Dec 02, 2004 | 7.103 | 7.238 | 7.074 | 7.143 | 155,986 | +0.01(+0.21%) |
Dec 01, 2004 | 7.215 | 7.230 | 7.004 | 7.128 | 227,800 | -0.11(-1.53%) |
Nov 30, 2004 | 7.221 | 7.280 | 7.152 | 7.239 | 96,531 | +0.03(+0.46%) |
Nov 29, 2004 | 7.260 | 7.286 | 7.125 | 7.206 | 191,058 | -0.13(-1.76%) |
Nov 26, 2004 | 7.335 | 7.348 | 7.321 | 7.335 | 35,739 | +0.00(+0.00%) |
Nov 24, 2004 | 7.212 | 7.339 | 7.211 | 7.335 | 269,886 | +0.12(+1.72%) |
Nov 23, 2004 | 7.178 | 7.211 | 7.048 | 7.211 | 186,716 | +0.05(+0.65%) |
Nov 22, 2004 | 6.886 | 7.200 | 6.871 | 7.164 | 345,040 | +0.28(+4.04%) |
Nov 19, 2004 | 6.823 | 6.886 | 6.814 | 6.886 | 134,609 | +0.06(+0.92%) |
Nov 18, 2004 | 6.765 | 6.883 | 6.748 | 6.823 | 299,948 | +0.04(+0.64%) |
Nov 17, 2004 | 6.810 | 6.878 | 6.745 | 6.780 | 133,273 | +0.00(+0.00%) |
Nov 16, 2004 | 6.804 | 6.810 | 6.759 | 6.780 | 62,461 | -0.04(-0.57%) |
Nov 15, 2004 | 6.856 | 6.884 | 6.736 | 6.818 | 73,818 | -0.02(-0.31%) |
Nov 12, 2004 | 6.856 | 6.878 | 6.812 | 6.839 | 73,818 | -0.03(-0.46%) |
Nov 11, 2004 | 6.736 | 6.884 | 6.706 | 6.871 | 52,106 | +0.06(+0.90%) |
Nov 10, 2004 | 6.736 | 6.826 | 6.699 | 6.810 | 86,510 | +0.11(+1.65%) |
Nov 09, 2004 | 6.616 | 6.699 | 6.616 | 6.699 | 35,739 | +0.07(+1.13%) |
Nov 08, 2004 | 6.609 | 6.646 | 6.609 | 6.624 | 169,013 | +0.02(+0.25%) |
Nov 05, 2004 | 6.661 | 6.661 | 6.583 | 6.607 | 170,015 | -0.05(-0.81%) |
Nov 04, 2004 | 6.512 | 6.703 | 6.476 | 6.661 | 177,029 | +0.18(+2.82%) |
Nov 03, 2004 | 6.354 | 6.519 | 6.347 | 6.479 | 168,345 | +0.13(+2.12%) |
Nov 02, 2004 | 6.310 | 6.363 | 6.290 | 6.344 | 129,265 | +0.02(+0.31%) |