Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.668 | 7.693 | 7.566 | 7.588 | 317,104 | -0.05(-0.63%) |
Jan 28, 2005 | 7.582 | 7.636 | 7.537 | 7.636 | 103,819 | +0.07(+0.88%) |
Jan 27, 2005 | 7.547 | 7.626 | 7.499 | 7.569 | 200,425 | -0.21(-2.66%) |
Jan 26, 2005 | 7.798 | 7.805 | 7.754 | 7.776 | 148,358 | -0.01(-0.08%) |
Jan 25, 2005 | 7.833 | 7.939 | 7.782 | 7.782 | 105,387 | -0.05(-0.65%) |
Jan 24, 2005 | 7.690 | 7.837 | 7.649 | 7.833 | 102,565 | +0.20(+2.59%) |
Jan 21, 2005 | 7.633 | 7.690 | 7.543 | 7.636 | 722,346 | +0.06(+0.84%) |
Jan 20, 2005 | 7.588 | 7.633 | 7.521 | 7.572 | 340,001 | +0.00(+0.00%) |
Jan 19, 2005 | 7.677 | 7.677 | 7.537 | 7.572 | 408,691 | -0.02(-0.25%) |
Jan 18, 2005 | 7.652 | 7.671 | 7.559 | 7.591 | 345,019 | -0.05(-0.63%) |
Jan 14, 2005 | 7.684 | 7.722 | 7.617 | 7.639 | 216,421 | +0.04(+0.46%) |
Jan 13, 2005 | 7.617 | 7.652 | 7.585 | 7.604 | 151,495 | +0.00(+0.04%) |
Jan 12, 2005 | 7.629 | 7.645 | 7.556 | 7.601 | 242,768 | -0.00(-0.04%) |
Jan 11, 2005 | 7.652 | 7.652 | 7.556 | 7.604 | 97,860 | -0.02(-0.21%) |
Jan 10, 2005 | 7.690 | 7.719 | 7.607 | 7.620 | 76,218 | -0.02(-0.29%) |
Jan 07, 2005 | 7.664 | 7.687 | 7.585 | 7.642 | 131,107 | +0.06(+0.76%) |
Jan 06, 2005 | 7.604 | 7.645 | 7.572 | 7.585 | 83,118 | -0.04(-0.46%) |
Jan 05, 2005 | 7.658 | 7.684 | 7.540 | 7.620 | 303,303 | -0.04(-0.58%) |
Jan 04, 2005 | 7.779 | 7.795 | 7.652 | 7.664 | 203,561 | -0.10(-1.27%) |
Jan 03, 2005 | 7.824 | 7.843 | 7.735 | 7.763 | 212,971 | -0.06(-0.77%) |
Dec 31, 2004 | 7.923 | 7.923 | 7.811 | 7.824 | 96,605 | -0.07(-0.85%) |
Dec 30, 2004 | 7.824 | 7.923 | 7.818 | 7.891 | 106,956 | +0.07(+0.86%) |
Dec 29, 2004 | 7.779 | 7.830 | 7.757 | 7.824 | 96,291 | +0.06(+0.78%) |
Dec 28, 2004 | 7.731 | 7.811 | 7.731 | 7.763 | 97,232 | +0.07(+0.87%) |
Dec 27, 2004 | 7.779 | 7.811 | 7.668 | 7.696 | 52,066 | -0.07(-0.86%) |
Dec 23, 2004 | 7.700 | 7.779 | 7.674 | 7.763 | 74,649 | +0.09(+1.12%) |
Dec 22, 2004 | 7.652 | 7.779 | 7.652 | 7.677 | 116,052 | +0.02(+0.29%) |
Dec 21, 2004 | 7.652 | 7.696 | 7.575 | 7.655 | 225,831 | +0.01(+0.08%) |
Dec 20, 2004 | 7.747 | 7.747 | 7.639 | 7.649 | 84,686 | -0.10(-1.32%) |
Dec 17, 2004 | 7.540 | 7.770 | 7.524 | 7.751 | 298,912 | +0.23(+3.05%) |
Dec 16, 2004 | 7.508 | 7.543 | 7.476 | 7.521 | 114,483 | +0.06(+0.86%) |
Dec 15, 2004 | 7.448 | 7.486 | 7.413 | 7.457 | 135,812 | +0.01(+0.17%) |
Dec 14, 2004 | 7.457 | 7.489 | 7.352 | 7.444 | 115,111 | -0.02(-0.21%) |
Dec 13, 2004 | 7.540 | 7.594 | 7.457 | 7.460 | 142,085 | -0.06(-0.76%) |
Dec 10, 2004 | 7.444 | 7.518 | 7.413 | 7.518 | 130,793 | +0.09(+1.20%) |
Dec 09, 2004 | 7.460 | 7.473 | 7.429 | 7.429 | 212,030 | -0.02(-0.21%) |
Dec 08, 2004 | 7.387 | 7.460 | 7.387 | 7.444 | 354,743 | +0.05(+0.69%) |
Dec 07, 2004 | 7.601 | 7.604 | 7.378 | 7.393 | 96,919 | -0.21(-2.73%) |
Dec 06, 2004 | 7.591 | 7.604 | 7.556 | 7.601 | 116,679 | +0.02(+0.29%) |
Dec 03, 2004 | 7.572 | 7.604 | 7.511 | 7.578 | 224,890 | +0.01(+0.08%) |
Dec 02, 2004 | 7.588 | 7.598 | 7.537 | 7.572 | 251,237 | -0.02(-0.21%) |
Dec 01, 2004 | 7.572 | 7.715 | 7.540 | 7.588 | 607,548 | +0.06(+0.85%) |
Nov 30, 2004 | 7.429 | 7.540 | 7.336 | 7.524 | 256,255 | +0.07(+0.90%) |
Nov 29, 2004 | 7.362 | 7.505 | 7.301 | 7.457 | 180,351 | +0.08(+1.08%) |
Nov 26, 2004 | 7.362 | 7.397 | 7.317 | 7.378 | 51,752 | +0.05(+0.65%) |
Nov 24, 2004 | 7.253 | 7.365 | 7.253 | 7.330 | 110,406 | +0.04(+0.61%) |
Nov 23, 2004 | 7.237 | 7.333 | 7.196 | 7.285 | 314,595 | +0.03(+0.44%) |
Nov 22, 2004 | 6.963 | 7.301 | 6.963 | 7.253 | 351,920 | +0.32(+4.60%) |
Nov 19, 2004 | 6.918 | 6.966 | 6.887 | 6.934 | 224,262 | +0.08(+1.16%) |
Nov 18, 2004 | 6.902 | 6.918 | 6.823 | 6.855 | 111,033 | -0.06(-0.92%) |
Nov 17, 2004 | 6.998 | 6.998 | 6.887 | 6.918 | 109,779 | -0.05(-0.69%) |
Nov 16, 2004 | 6.931 | 7.001 | 6.877 | 6.966 | 324,632 | +0.18(+2.68%) |
Nov 15, 2004 | 6.832 | 6.832 | 6.746 | 6.785 | 180,978 | -0.05(-0.75%) |
Nov 12, 2004 | 6.839 | 6.845 | 6.791 | 6.836 | 108,210 | +0.02(+0.23%) |
Nov 11, 2004 | 6.711 | 6.871 | 6.711 | 6.820 | 206,384 | +0.12(+1.86%) |
Nov 10, 2004 | 6.711 | 6.727 | 6.679 | 6.695 | 225,203 | +0.01(+0.10%) |
Nov 09, 2004 | 6.663 | 6.727 | 6.631 | 6.689 | 125,461 | +0.06(+0.87%) |
Nov 08, 2004 | 6.456 | 6.714 | 6.456 | 6.631 | 187,565 | +0.13(+2.06%) |
Nov 05, 2004 | 6.657 | 6.663 | 6.469 | 6.498 | 194,152 | -0.17(-2.49%) |
Nov 04, 2004 | 6.740 | 6.813 | 6.654 | 6.663 | 107,583 | -0.07(-0.99%) |
Nov 03, 2004 | 6.861 | 6.871 | 6.727 | 6.730 | 288,562 | -0.11(-1.68%) |
Nov 02, 2004 | 6.823 | 6.887 | 6.816 | 6.845 | 216,107 | +0.02(+0.33%) |