Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.281 | 7.342 | 7.281 | 7.342 | 3,609 | +0.01(+0.19%) |
Jan 28, 2005 | 7.328 | 7.328 | 7.328 | 7.328 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 7.328 | 7.328 | 7.328 | 7.328 | 1,082 | +0.03(+0.42%) |
Jan 26, 2005 | 7.298 | 7.298 | 7.298 | 7.298 | 3,609 | -0.00(-0.04%) |
Jan 25, 2005 | 7.301 | 7.301 | 7.301 | 7.301 | 721 | -0.07(-0.94%) |
Jan 24, 2005 | 7.342 | 7.370 | 7.342 | 7.370 | 7,940 | +0.07(+0.95%) |
Jan 21, 2005 | 7.301 | 7.301 | 7.301 | 7.301 | 1,804 | -0.07(-0.94%) |
Jan 20, 2005 | 7.370 | 7.370 | 7.370 | 7.370 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 7.284 | 7.370 | 7.284 | 7.370 | 4,331 | +0.05(+0.68%) |
Jan 18, 2005 | 7.320 | 7.320 | 7.320 | 7.320 | 2,887 | +0.05(+0.72%) |
Jan 14, 2005 | 7.301 | 7.328 | 7.262 | 7.267 | 27,791 | -0.05(-0.64%) |
Jan 13, 2005 | 7.314 | 7.314 | 7.314 | 7.314 | 721 | +0.00(+0.00%) |
Jan 12, 2005 | 7.290 | 7.314 | 7.281 | 7.314 | 12,271 | -0.02(-0.23%) |
Jan 11, 2005 | 7.317 | 7.331 | 7.317 | 7.331 | 1,082 | +0.02(+0.23%) |
Jan 10, 2005 | 7.339 | 7.339 | 7.287 | 7.314 | 11,188 | +0.00(+0.00%) |
Jan 07, 2005 | 7.314 | 7.342 | 7.314 | 7.314 | 6,496 | -0.03(-0.38%) |
Jan 06, 2005 | 7.314 | 7.411 | 7.314 | 7.342 | 8,662 | +0.01(+0.19%) |
Jan 05, 2005 | 7.237 | 7.350 | 7.237 | 7.328 | 19,490 | +0.07(+0.92%) |
Jan 04, 2005 | 7.276 | 7.276 | 7.259 | 7.262 | 1,443 | -0.02(-0.23%) |
Jan 03, 2005 | 7.276 | 7.278 | 7.276 | 7.278 | 4,331 | +0.00(+0.04%) |
Dec 31, 2004 | 7.284 | 7.284 | 7.276 | 7.276 | 1,443 | -0.01(-0.11%) |
Dec 30, 2004 | 7.273 | 7.284 | 7.273 | 7.284 | 3,248 | +0.03(+0.46%) |
Dec 29, 2004 | 7.256 | 7.256 | 7.251 | 7.251 | 1,443 | +0.01(+0.08%) |
Dec 28, 2004 | 7.265 | 7.265 | 7.245 | 7.245 | 2,887 | -0.02(-0.27%) |
Dec 27, 2004 | 7.265 | 7.265 | 7.265 | 7.265 | 721 | +0.00(+0.00%) |
Dec 23, 2004 | 7.284 | 7.284 | 7.237 | 7.265 | 8,301 | -0.02(-0.23%) |
Dec 22, 2004 | 7.267 | 7.281 | 7.240 | 7.281 | 22,738 | +0.00(+0.00%) |
Dec 21, 2004 | 7.262 | 7.281 | 7.259 | 7.281 | 5,774 | +0.02(+0.27%) |
Dec 20, 2004 | 7.262 | 7.262 | 7.253 | 7.262 | 2,165 | +0.01(+0.19%) |
Dec 17, 2004 | 7.265 | 7.265 | 7.248 | 7.248 | 5,413 | -0.01(-0.15%) |
Dec 16, 2004 | 7.262 | 7.262 | 7.259 | 7.259 | 6,135 | -0.02(-0.30%) |
Dec 15, 2004 | 7.306 | 7.306 | 7.273 | 7.281 | 3,248 | +0.04(+0.57%) |
Dec 14, 2004 | 7.240 | 7.240 | 7.240 | 7.240 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 7.234 | 7.262 | 7.234 | 7.240 | 3,970 | +0.02(+0.23%) |
Dec 10, 2004 | 7.284 | 7.284 | 7.209 | 7.223 | 7,940 | +0.01(+0.19%) |
Dec 09, 2004 | 7.234 | 7.234 | 7.209 | 7.209 | 7,579 | -0.02(-0.34%) |
Dec 08, 2004 | 7.237 | 7.237 | 7.234 | 7.234 | 1,082 | -0.04(-0.50%) |
Dec 07, 2004 | 7.259 | 7.284 | 7.220 | 7.270 | 11,910 | -0.05(-0.68%) |
Dec 06, 2004 | 7.320 | 7.320 | 7.320 | 7.320 | 1,804 | +0.06(+0.84%) |
Dec 03, 2004 | 7.262 | 7.262 | 7.259 | 7.259 | 6,496 | -0.01(-0.19%) |
Dec 02, 2004 | 7.314 | 7.331 | 7.231 | 7.273 | 6,496 | +0.01(+0.19%) |
Dec 01, 2004 | 7.220 | 7.259 | 7.220 | 7.259 | 6,857 | -0.02(-0.27%) |
Nov 30, 2004 | 7.278 | 7.278 | 7.278 | 7.278 | 1,082 | +0.04(+0.61%) |
Nov 29, 2004 | 7.234 | 7.234 | 7.234 | 7.234 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 7.301 | 7.301 | 7.234 | 7.234 | 11,188 | -0.23(-3.08%) |
Nov 24, 2004 | 7.464 | 7.464 | 7.464 | 7.464 | 1,082 | +0.01(+0.11%) |
Nov 23, 2004 | 7.508 | 7.508 | 7.456 | 7.456 | 9,023 | -0.04(-0.52%) |
Nov 22, 2004 | 7.481 | 7.495 | 7.481 | 7.495 | 4,331 | +0.08(+1.12%) |
Nov 19, 2004 | 7.411 | 7.411 | 7.411 | 7.411 | 3,609 | -0.00(-0.04%) |
Nov 18, 2004 | 7.483 | 7.483 | 7.414 | 7.414 | 1,804 | -0.07(-0.93%) |
Nov 17, 2004 | 7.486 | 7.486 | 7.483 | 7.483 | 6,135 | -0.05(-0.63%) |
Nov 16, 2004 | 7.398 | 7.533 | 7.398 | 7.531 | 4,331 | +0.11(+1.42%) |
Nov 15, 2004 | 7.425 | 7.425 | 7.425 | 7.425 | 360 | +0.04(+0.56%) |
Nov 12, 2004 | 7.519 | 7.522 | 7.384 | 7.384 | 5,774 | -0.07(-0.93%) |
Nov 11, 2004 | 7.456 | 7.456 | 7.453 | 7.453 | 3,970 | +0.03(+0.37%) |
Nov 10, 2004 | 7.423 | 7.425 | 7.423 | 7.425 | 2,165 | +0.03(+0.45%) |
Nov 09, 2004 | 7.359 | 7.392 | 7.323 | 7.392 | 6,135 | +0.04(+0.49%) |
Nov 08, 2004 | 7.356 | 7.356 | 7.356 | 7.356 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 7.467 | 7.481 | 7.356 | 7.356 | 6,857 | -0.04(-0.56%) |
Nov 04, 2004 | 7.403 | 7.403 | 7.398 | 7.398 | 5,053 | +0.00(+0.00%) |
Nov 03, 2004 | 7.425 | 7.425 | 7.398 | 7.398 | 3,970 | -0.04(-0.60%) |
Nov 02, 2004 | 7.398 | 7.442 | 7.398 | 7.442 | 1,443 | +0.03(+0.41%) |