Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.142 | 7.142 | 7.069 | 7.069 | 24,624 | +0.04(+0.56%) |
Jan 28, 2005 | 7.063 | 7.063 | 6.998 | 7.029 | 6,156 | +0.03(+0.38%) |
Jan 27, 2005 | 7.032 | 7.047 | 7.003 | 7.003 | 36,252 | -0.00(-0.04%) |
Jan 26, 2005 | 7.053 | 7.053 | 6.995 | 7.006 | 12,996 | +0.05(+0.71%) |
Jan 25, 2005 | 6.944 | 6.997 | 6.943 | 6.956 | 35,568 | +0.02(+0.30%) |
Jan 24, 2005 | 6.982 | 6.982 | 6.936 | 6.936 | 26,676 | -0.11(-1.52%) |
Jan 21, 2005 | 7.034 | 7.093 | 7.020 | 7.042 | 10,260 | +0.01(+0.15%) |
Jan 20, 2005 | 7.047 | 7.091 | 7.013 | 7.032 | 38,304 | -0.13(-1.78%) |
Jan 19, 2005 | 7.257 | 7.257 | 7.117 | 7.159 | 30,780 | -0.11(-1.47%) |
Jan 18, 2005 | 7.243 | 7.266 | 7.200 | 7.266 | 6,840 | +0.06(+0.87%) |
Jan 14, 2005 | 7.156 | 7.203 | 7.156 | 7.203 | 82,081 | +0.02(+0.33%) |
Jan 13, 2005 | 7.229 | 7.229 | 7.180 | 7.180 | 8,892 | +0.01(+0.12%) |
Jan 12, 2005 | 7.193 | 7.193 | 7.158 | 7.171 | 15,732 | -0.05(-0.69%) |
Jan 11, 2005 | 7.257 | 7.257 | 7.187 | 7.221 | 18,468 | -0.01(-0.16%) |
Jan 10, 2005 | 7.257 | 7.323 | 7.232 | 7.232 | 20,520 | -0.03(-0.42%) |
Jan 07, 2005 | 7.187 | 7.269 | 7.187 | 7.263 | 6,840 | +0.05(+0.75%) |
Jan 06, 2005 | 7.308 | 7.308 | 7.207 | 7.209 | 15,048 | -0.04(-0.60%) |
Jan 05, 2005 | 7.297 | 7.322 | 7.253 | 7.253 | 42,408 | -0.07(-0.96%) |
Jan 04, 2005 | 7.471 | 7.471 | 7.269 | 7.323 | 64,297 | -0.06(-0.83%) |
Jan 03, 2005 | 7.564 | 7.566 | 7.384 | 7.384 | 199,731 | -0.14(-1.90%) |
Dec 31, 2004 | 7.535 | 7.550 | 7.485 | 7.528 | 23,940 | -0.00(-0.02%) |
Dec 30, 2004 | 7.506 | 7.529 | 7.487 | 7.529 | 15,732 | +0.03(+0.39%) |
Dec 29, 2004 | 7.484 | 7.513 | 7.457 | 7.500 | 11,628 | +0.02(+0.27%) |
Dec 28, 2004 | 7.500 | 7.522 | 7.440 | 7.479 | 257,188 | +0.00(+0.06%) |
Dec 27, 2004 | 7.506 | 7.506 | 7.449 | 7.475 | 32,148 | -0.02(-0.23%) |
Dec 23, 2004 | 7.455 | 7.500 | 7.455 | 7.493 | 344,057 | -0.04(-0.52%) |
Dec 22, 2004 | 7.528 | 7.583 | 7.528 | 7.532 | 456,235 | -0.01(-0.14%) |
Dec 21, 2004 | 7.498 | 7.659 | 7.465 | 7.542 | 47,196 | +0.07(+0.88%) |
Dec 20, 2004 | 7.513 | 7.538 | 7.440 | 7.476 | 43,776 | -0.01(-0.10%) |
Dec 17, 2004 | 7.506 | 7.510 | 7.436 | 7.484 | 203,835 | +0.01(+0.16%) |
Dec 16, 2004 | 7.572 | 7.585 | 7.471 | 7.472 | 32,832 | -0.10(-1.31%) |
Dec 15, 2004 | 7.572 | 7.589 | 7.542 | 7.572 | 65,665 | +0.04(+0.50%) |
Dec 14, 2004 | 7.478 | 7.542 | 7.472 | 7.534 | 26,676 | +0.06(+0.74%) |
Dec 13, 2004 | 7.513 | 7.516 | 7.435 | 7.478 | 23,256 | +0.04(+0.51%) |
Dec 10, 2004 | 7.456 | 7.456 | 7.440 | 7.440 | 2,052 | -0.03(-0.43%) |
Dec 09, 2004 | 7.390 | 7.472 | 7.349 | 7.472 | 30,780 | -0.03(-0.41%) |
Dec 08, 2004 | 7.550 | 7.550 | 7.479 | 7.503 | 41,724 | -0.02(-0.27%) |
Dec 07, 2004 | 7.667 | 7.683 | 7.523 | 7.523 | 21,204 | -0.14(-1.78%) |
Dec 06, 2004 | 7.615 | 7.659 | 7.610 | 7.659 | 51,300 | +0.08(+1.12%) |
Dec 03, 2004 | 7.637 | 7.674 | 7.574 | 7.574 | 54,036 | +0.02(+0.31%) |
Dec 02, 2004 | 7.528 | 7.738 | 7.493 | 7.551 | 25,992 | +0.03(+0.41%) |
Dec 01, 2004 | 7.419 | 7.520 | 7.419 | 7.520 | 23,256 | +0.10(+1.38%) |
Nov 30, 2004 | 7.412 | 7.433 | 7.368 | 7.418 | 25,992 | -0.05(-0.70%) |
Nov 29, 2004 | 7.456 | 7.471 | 7.412 | 7.471 | 54,720 | +0.05(+0.73%) |
Nov 26, 2004 | 7.428 | 7.428 | 7.417 | 7.417 | 1,368 | +0.02(+0.26%) |
Nov 24, 2004 | 7.414 | 7.447 | 7.384 | 7.398 | 17,784 | -0.01(-0.16%) |
Nov 23, 2004 | 7.455 | 7.456 | 7.409 | 7.409 | 4,788 | -0.00(-0.02%) |
Nov 22, 2004 | 7.332 | 7.411 | 7.326 | 7.411 | 23,940 | -0.01(-0.08%) |
Nov 19, 2004 | 7.534 | 7.534 | 7.406 | 7.417 | 10,260 | -0.13(-1.69%) |
Nov 18, 2004 | 7.513 | 7.554 | 7.493 | 7.544 | 104,653 | +0.06(+0.80%) |
Nov 17, 2004 | 7.430 | 7.550 | 7.430 | 7.484 | 34,884 | +0.09(+1.19%) |
Nov 16, 2004 | 7.370 | 7.398 | 7.332 | 7.396 | 23,940 | -0.06(-0.80%) |
Nov 15, 2004 | 7.376 | 7.493 | 7.376 | 7.456 | 44,460 | +0.10(+1.41%) |
Nov 12, 2004 | 7.317 | 7.352 | 7.276 | 7.352 | 30,780 | +0.08(+1.09%) |
Nov 11, 2004 | 7.235 | 7.308 | 7.202 | 7.273 | 6,840 | +0.05(+0.63%) |
Nov 10, 2004 | 7.251 | 7.251 | 7.187 | 7.228 | 19,152 | -0.05(-0.70%) |
Nov 09, 2004 | 7.266 | 7.279 | 7.222 | 7.279 | 45,828 | +0.04(+0.57%) |
Nov 08, 2004 | 7.254 | 7.281 | 7.238 | 7.238 | 32,832 | -0.04(-0.48%) |
Nov 05, 2004 | 7.266 | 7.286 | 7.243 | 7.273 | 158,690 | +0.05(+0.63%) |
Nov 04, 2004 | 7.120 | 7.228 | 7.098 | 7.228 | 19,152 | +0.09(+1.23%) |
Nov 03, 2004 | 7.237 | 7.237 | 7.140 | 7.140 | 38,304 | +0.08(+1.12%) |
Nov 02, 2004 | 7.066 | 7.169 | 7.061 | 7.061 | 88,921 | -0.02(-0.25%) |