Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.304 | 7.382 | 7.287 | 7.343 | 1,275,972 | +0.07(+0.98%) |
Jan 28, 2005 | 7.466 | 7.466 | 7.145 | 7.272 | 999,420 | -0.07(-0.90%) |
Jan 27, 2005 | 7.404 | 7.473 | 7.321 | 7.338 | 1,052,686 | -0.07(-0.89%) |
Jan 26, 2005 | 7.140 | 7.414 | 7.025 | 7.404 | 1,342,843 | +0.25(+3.56%) |
Jan 25, 2005 | 7.086 | 7.267 | 7.086 | 7.150 | 648,140 | +0.07(+0.93%) |
Jan 24, 2005 | 7.015 | 7.128 | 7.005 | 7.084 | 739,662 | -0.02(-0.31%) |
Jan 21, 2005 | 7.000 | 7.164 | 6.983 | 7.106 | 1,028,590 | +0.08(+1.11%) |
Jan 20, 2005 | 7.020 | 7.089 | 6.939 | 7.027 | 956,387 | -0.02(-0.31%) |
Jan 19, 2005 | 7.098 | 7.151 | 7.020 | 7.049 | 796,802 | -0.10(-1.37%) |
Jan 18, 2005 | 7.115 | 7.218 | 6.993 | 7.147 | 540,333 | -0.07(-0.95%) |
Jan 14, 2005 | 7.049 | 7.216 | 6.976 | 7.216 | 459,196 | +0.26(+3.69%) |
Jan 13, 2005 | 6.986 | 7.049 | 6.939 | 6.959 | 350,740 | +0.00(+0.07%) |
Jan 12, 2005 | 6.993 | 7.067 | 6.812 | 6.954 | 499,671 | -0.05(-0.66%) |
Jan 11, 2005 | 6.905 | 7.067 | 6.905 | 7.000 | 485,180 | +0.01(+0.21%) |
Jan 10, 2005 | 6.912 | 7.059 | 6.851 | 6.986 | 681,163 | +0.02(+0.35%) |
Jan 07, 2005 | 7.005 | 7.152 | 6.900 | 6.961 | 752,058 | -0.05(-0.70%) |
Jan 06, 2005 | 7.240 | 7.240 | 7.008 | 7.010 | 316,173 | -0.11(-1.55%) |
Jan 05, 2005 | 7.297 | 7.375 | 7.120 | 7.120 | 388,873 | -0.18(-2.51%) |
Jan 04, 2005 | 7.473 | 7.527 | 7.257 | 7.304 | 884,982 | -0.09(-1.26%) |
Jan 03, 2005 | 7.585 | 7.630 | 7.267 | 7.397 | 1,036,597 | -0.05(-0.72%) |
Dec 31, 2004 | 7.571 | 7.571 | 7.436 | 7.451 | 538,462 | -0.05(-0.72%) |
Dec 30, 2004 | 7.529 | 7.563 | 7.480 | 7.505 | 456,753 | -0.02(-0.33%) |
Dec 29, 2004 | 7.578 | 7.578 | 7.478 | 7.529 | 632,427 | +0.01(+0.13%) |
Dec 28, 2004 | 7.282 | 7.551 | 7.282 | 7.519 | 644,684 | +0.21(+2.88%) |
Dec 27, 2004 | 7.607 | 7.607 | 7.289 | 7.309 | 401,191 | -0.21(-2.83%) |
Dec 23, 2004 | 7.419 | 7.625 | 7.333 | 7.522 | 555,621 | +0.03(+0.42%) |
Dec 22, 2004 | 7.480 | 7.561 | 7.421 | 7.490 | 519,260 | -0.04(-0.49%) |
Dec 21, 2004 | 7.583 | 7.779 | 7.505 | 7.527 | 799,114 | -0.15(-1.98%) |
Dec 20, 2004 | 7.806 | 7.889 | 7.583 | 7.678 | 619,763 | -0.11(-1.45%) |
Dec 17, 2004 | 7.710 | 7.803 | 7.588 | 7.791 | 558,072 | +0.10(+1.27%) |
Dec 16, 2004 | 7.754 | 7.877 | 7.625 | 7.693 | 520,486 | -0.21(-2.60%) |
Dec 15, 2004 | 7.576 | 7.901 | 7.517 | 7.899 | 904,110 | +0.24(+3.13%) |
Dec 14, 2004 | 7.375 | 7.664 | 7.360 | 7.659 | 446,131 | +0.18(+2.39%) |
Dec 13, 2004 | 7.392 | 7.505 | 7.275 | 7.480 | 723,533 | +0.00(+0.00%) |
Dec 10, 2004 | 7.421 | 7.554 | 7.412 | 7.480 | 299,463 | +0.00(+0.00%) |
Dec 09, 2004 | 7.461 | 7.519 | 7.370 | 7.480 | 599,335 | -0.14(-1.89%) |
Dec 08, 2004 | 7.409 | 7.639 | 7.363 | 7.625 | 528,248 | +0.24(+3.25%) |
Dec 07, 2004 | 7.612 | 7.674 | 7.326 | 7.385 | 701,063 | -0.15(-2.01%) |
Dec 06, 2004 | 7.546 | 7.666 | 7.492 | 7.537 | 355,025 | -0.05(-0.68%) |
Dec 03, 2004 | 7.767 | 7.786 | 7.537 | 7.588 | 750,497 | +0.18(+2.48%) |
Dec 02, 2004 | 7.514 | 7.527 | 7.353 | 7.404 | 473,912 | -0.11(-1.47%) |
Dec 01, 2004 | 7.101 | 7.593 | 7.101 | 7.514 | 823,627 | +0.44(+6.27%) |
Nov 30, 2004 | 7.199 | 7.231 | 7.013 | 7.071 | 609,957 | -0.16(-2.23%) |
Nov 29, 2004 | 7.161 | 7.309 | 7.161 | 7.233 | 1,409,889 | +0.12(+1.69%) |
Nov 26, 2004 | 7.201 | 7.201 | 7.098 | 7.113 | 201,004 | -0.05(-0.72%) |
Nov 24, 2004 | 7.067 | 7.213 | 6.942 | 7.164 | 631,610 | +0.20(+2.85%) |
Nov 23, 2004 | 6.900 | 7.035 | 6.829 | 6.966 | 520,486 | -0.10(-1.35%) |
Nov 22, 2004 | 6.824 | 7.062 | 6.814 | 7.062 | 422,027 | +0.13(+1.84%) |
Nov 19, 2004 | 6.922 | 7.030 | 6.846 | 6.934 | 533,560 | -0.08(-1.08%) |
Nov 18, 2004 | 6.927 | 7.042 | 6.905 | 7.010 | 326,019 | +0.06(+0.84%) |
Nov 17, 2004 | 6.844 | 7.086 | 6.844 | 6.952 | 714,954 | +0.13(+1.87%) |
Nov 16, 2004 | 6.851 | 6.934 | 6.819 | 6.824 | 509,455 | -0.09(-1.31%) |
Nov 15, 2004 | 6.672 | 6.915 | 6.670 | 6.915 | 461,247 | +0.09(+1.29%) |
Nov 12, 2004 | 6.719 | 6.854 | 6.570 | 6.827 | 817,498 | +0.13(+1.90%) |
Nov 11, 2004 | 6.626 | 6.734 | 6.540 | 6.699 | 746,820 | +0.00(+0.07%) |
Nov 10, 2004 | 6.562 | 6.778 | 6.526 | 6.694 | 801,565 | +0.10(+1.45%) |
Nov 09, 2004 | 6.477 | 6.655 | 6.477 | 6.599 | 687,581 | +0.10(+1.54%) |
Nov 08, 2004 | 6.430 | 6.584 | 6.411 | 6.499 | 618,128 | -0.08(-1.15%) |
Nov 05, 2004 | 6.582 | 6.587 | 6.366 | 6.575 | 502,510 | +0.14(+2.13%) |
Nov 04, 2004 | 6.249 | 6.682 | 6.185 | 6.437 | 2,013,719 | +0.39(+6.48%) |
Nov 03, 2004 | 6.024 | 6.070 | 5.865 | 6.046 | 462,473 | +0.16(+2.66%) |
Nov 02, 2004 | 6.053 | 6.058 | 5.830 | 5.889 | 457,979 | -0.13(-2.23%) |