Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.415 | 7.450 | 7.406 | 7.450 | 2,599,754 | +0.00(+0.04%) |
Jan 28, 2005 | 7.447 | 7.447 | 7.406 | 7.447 | 2,106,237 | -0.00(-0.04%) |
Jan 27, 2005 | 7.406 | 7.460 | 7.189 | 7.450 | 3,520,232 | +0.04(+0.60%) |
Jan 26, 2005 | 7.454 | 7.470 | 7.329 | 7.406 | 22,908,354 | -0.06(-0.77%) |
Jan 25, 2005 | 7.533 | 7.645 | 7.422 | 7.463 | 3,146,327 | -0.05(-0.72%) |
Jan 24, 2005 | 7.788 | 7.788 | 7.415 | 7.517 | 1,646,626 | -0.32(-4.07%) |
Jan 21, 2005 | 7.868 | 7.900 | 7.772 | 7.836 | 986,720 | -0.03(-0.40%) |
Jan 20, 2005 | 7.890 | 8.011 | 7.616 | 7.868 | 1,968,103 | -0.02(-0.20%) |
Jan 19, 2005 | 7.836 | 7.944 | 7.772 | 7.884 | 2,710,262 | +0.05(+0.61%) |
Jan 18, 2005 | 7.696 | 7.868 | 7.597 | 7.836 | 2,017,077 | +0.14(+1.78%) |
Jan 14, 2005 | 7.702 | 7.708 | 7.613 | 7.699 | 535,585 | +0.01(+0.08%) |
Jan 13, 2005 | 7.798 | 7.826 | 7.626 | 7.692 | 979,185 | -0.08(-1.07%) |
Jan 12, 2005 | 7.747 | 7.849 | 7.715 | 7.775 | 1,301,290 | +0.03(+0.37%) |
Jan 11, 2005 | 7.645 | 7.842 | 7.645 | 7.747 | 782,029 | +0.10(+1.33%) |
Jan 10, 2005 | 7.648 | 7.657 | 7.610 | 7.645 | 411,892 | +0.00(+0.00%) |
Jan 07, 2005 | 7.485 | 7.702 | 7.485 | 7.645 | 1,248,547 | +0.11(+1.39%) |
Jan 06, 2005 | 7.852 | 7.852 | 7.536 | 7.540 | 750,321 | -0.34(-4.36%) |
Jan 05, 2005 | 7.944 | 7.944 | 7.852 | 7.884 | 642,639 | -0.06(-0.76%) |
Jan 04, 2005 | 7.966 | 8.021 | 7.938 | 7.944 | 1,635,324 | -0.02(-0.28%) |
Jan 03, 2005 | 7.963 | 8.043 | 7.915 | 7.966 | 1,440,052 | +0.02(+0.20%) |
Dec 31, 2004 | 7.900 | 8.008 | 7.896 | 7.951 | 464,634 | +0.05(+0.69%) |
Dec 30, 2004 | 7.798 | 7.935 | 7.775 | 7.896 | 430,100 | +0.07(+0.90%) |
Dec 29, 2004 | 7.769 | 7.845 | 7.766 | 7.826 | 602,454 | +0.07(+0.90%) |
Dec 28, 2004 | 7.629 | 7.817 | 7.629 | 7.756 | 291,024 | +0.13(+1.67%) |
Dec 27, 2004 | 7.708 | 7.708 | 7.581 | 7.629 | 1,824,631 | -0.04(-0.50%) |
Dec 23, 2004 | 7.836 | 7.852 | 7.667 | 7.667 | 589,897 | -0.17(-2.15%) |
Dec 22, 2004 | 7.823 | 7.861 | 7.763 | 7.836 | 398,706 | +0.00(+0.00%) |
Dec 21, 2004 | 7.820 | 7.865 | 7.756 | 7.836 | 400,276 | +0.00(+0.00%) |
Dec 20, 2004 | 7.903 | 7.903 | 7.769 | 7.836 | 381,125 | -0.06(-0.81%) |
Dec 17, 2004 | 7.954 | 7.963 | 7.766 | 7.900 | 1,252,629 | -0.05(-0.68%) |
Dec 16, 2004 | 7.836 | 7.995 | 7.728 | 7.954 | 957,837 | +0.12(+1.50%) |
Dec 15, 2004 | 7.947 | 7.947 | 7.759 | 7.836 | 1,385,740 | -0.08(-1.01%) |
Dec 14, 2004 | 8.024 | 8.027 | 7.884 | 7.915 | 1,093,146 | -0.12(-1.55%) |
Dec 13, 2004 | 7.858 | 8.250 | 7.858 | 8.040 | 1,428,750 | +0.17(+2.19%) |
Dec 10, 2004 | 7.657 | 7.919 | 7.642 | 7.868 | 849,527 | +0.20(+2.62%) |
Dec 09, 2004 | 7.657 | 7.740 | 7.616 | 7.667 | 1,333,940 | +0.01(+0.12%) |
Dec 08, 2004 | 7.581 | 7.661 | 7.457 | 7.657 | 640,755 | -0.05(-0.66%) |
Dec 07, 2004 | 7.578 | 7.724 | 7.549 | 7.708 | 743,414 | +0.13(+1.68%) |
Dec 06, 2004 | 7.632 | 7.642 | 7.549 | 7.581 | 616,896 | -0.05(-0.71%) |
Dec 03, 2004 | 7.829 | 7.833 | 7.565 | 7.635 | 839,481 | -0.20(-2.60%) |
Dec 02, 2004 | 7.667 | 7.909 | 7.629 | 7.839 | 583,304 | +0.17(+2.24%) |
Dec 01, 2004 | 7.575 | 7.721 | 7.527 | 7.667 | 874,956 | +0.14(+1.86%) |
Nov 30, 2004 | 7.521 | 7.527 | 7.479 | 7.527 | 472,168 | +0.01(+0.08%) |
Nov 29, 2004 | 7.565 | 7.584 | 7.457 | 7.521 | 237,026 | -0.02(-0.30%) |
Nov 26, 2004 | 7.533 | 7.543 | 7.473 | 7.543 | 188,051 | +0.02(+0.30%) |
Nov 24, 2004 | 7.587 | 7.587 | 7.444 | 7.521 | 807,459 | -0.04(-0.55%) |
Nov 23, 2004 | 7.533 | 7.616 | 7.479 | 7.562 | 987,033 | +0.03(+0.38%) |
Nov 22, 2004 | 7.406 | 7.533 | 7.396 | 7.533 | 864,910 | +0.11(+1.46%) |
Nov 19, 2004 | 7.352 | 7.485 | 7.326 | 7.425 | 646,720 | +0.07(+1.00%) |
Nov 18, 2004 | 7.294 | 7.374 | 7.183 | 7.352 | 773,239 | +0.03(+0.35%) |
Nov 17, 2004 | 7.470 | 7.495 | 7.262 | 7.326 | 1,289,674 | -0.12(-1.63%) |
Nov 16, 2004 | 7.390 | 7.549 | 7.361 | 7.447 | 624,116 | +0.00(+0.04%) |
Nov 15, 2004 | 7.422 | 7.476 | 7.374 | 7.444 | 358,521 | +0.01(+0.17%) |
Nov 12, 2004 | 7.342 | 7.470 | 7.215 | 7.431 | 3,255,265 | +0.09(+1.21%) |
Nov 11, 2004 | 6.989 | 7.849 | 6.960 | 7.342 | 3,568,893 | +0.36(+5.16%) |
Nov 10, 2004 | 6.909 | 7.008 | 6.887 | 6.982 | 725,834 | +0.07(+1.06%) |
Nov 09, 2004 | 6.918 | 7.020 | 6.880 | 6.909 | 558,189 | -0.01(-0.14%) |
Nov 08, 2004 | 6.832 | 7.024 | 6.823 | 6.918 | 475,622 | +0.07(+0.98%) |
Nov 05, 2004 | 6.753 | 6.909 | 6.750 | 6.852 | 543,747 | +0.10(+1.46%) |
Nov 04, 2004 | 6.769 | 6.801 | 6.740 | 6.753 | 649,232 | -0.03(-0.47%) |
Nov 03, 2004 | 6.801 | 6.820 | 6.654 | 6.785 | 401,845 | +0.03(+0.47%) |
Nov 02, 2004 | 6.756 | 6.813 | 6.737 | 6.753 | 556,933 | -0.01(-0.09%) |