Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.807 | 7.891 | 7.773 | 7.779 | 114,959 | +0.00(+0.00%) |
Jan 28, 2005 | 7.722 | 7.796 | 7.694 | 7.779 | 85,332 | +0.06(+0.73%) |
Jan 27, 2005 | 7.683 | 7.779 | 7.649 | 7.722 | 376,101 | -0.01(-0.07%) |
Jan 26, 2005 | 7.638 | 7.801 | 7.638 | 7.728 | 186,808 | +0.12(+1.56%) |
Jan 25, 2005 | 7.610 | 7.700 | 7.610 | 7.610 | 108,395 | -0.01(-0.15%) |
Jan 24, 2005 | 7.722 | 7.751 | 7.581 | 7.621 | 85,154 | -0.05(-0.59%) |
Jan 21, 2005 | 7.666 | 7.689 | 7.587 | 7.666 | 91,186 | +0.02(+0.29%) |
Jan 20, 2005 | 7.666 | 7.694 | 7.553 | 7.643 | 74,688 | -0.05(-0.66%) |
Jan 19, 2005 | 7.722 | 7.818 | 7.610 | 7.694 | 414,420 | -0.03(-0.36%) |
Jan 18, 2005 | 7.604 | 7.779 | 7.457 | 7.722 | 329,798 | +0.06(+0.81%) |
Jan 14, 2005 | 7.542 | 7.762 | 7.542 | 7.660 | 49,851 | +0.12(+1.65%) |
Jan 13, 2005 | 7.497 | 7.666 | 7.486 | 7.536 | 137,489 | +0.04(+0.53%) |
Jan 12, 2005 | 7.480 | 7.553 | 7.441 | 7.497 | 197,985 | +0.02(+0.30%) |
Jan 11, 2005 | 7.497 | 7.627 | 7.356 | 7.474 | 241,982 | -0.02(-0.30%) |
Jan 10, 2005 | 7.441 | 7.745 | 7.384 | 7.497 | 141,570 | +0.02(+0.30%) |
Jan 07, 2005 | 7.565 | 7.565 | 7.373 | 7.474 | 220,515 | -0.07(-0.97%) |
Jan 06, 2005 | 7.384 | 7.694 | 7.328 | 7.548 | 165,519 | +0.11(+1.44%) |
Jan 05, 2005 | 7.666 | 7.700 | 7.046 | 7.441 | 539,314 | -0.25(-3.30%) |
Jan 04, 2005 | 7.672 | 7.762 | 7.638 | 7.694 | 273,915 | +0.03(+0.44%) |
Jan 03, 2005 | 7.632 | 7.666 | 7.548 | 7.660 | 335,475 | +0.07(+0.89%) |
Dec 31, 2004 | 7.491 | 7.717 | 7.491 | 7.593 | 98,460 | +0.10(+1.28%) |
Dec 30, 2004 | 7.514 | 7.649 | 7.441 | 7.497 | 86,751 | +0.01(+0.15%) |
Dec 29, 2004 | 7.300 | 7.593 | 7.300 | 7.486 | 389,761 | -0.14(-1.85%) |
Dec 28, 2004 | 7.711 | 7.762 | 7.593 | 7.627 | 197,098 | -0.04(-0.51%) |
Dec 27, 2004 | 7.891 | 7.914 | 7.621 | 7.666 | 199,581 | -0.19(-2.44%) |
Dec 23, 2004 | 7.722 | 7.948 | 7.694 | 7.858 | 191,421 | +0.14(+1.75%) |
Dec 22, 2004 | 7.553 | 7.722 | 7.446 | 7.722 | 353,747 | +0.14(+1.86%) |
Dec 21, 2004 | 7.553 | 7.610 | 7.491 | 7.581 | 148,311 | +0.06(+0.82%) |
Dec 20, 2004 | 7.610 | 7.610 | 7.328 | 7.519 | 397,035 | -0.03(-0.45%) |
Dec 17, 2004 | 7.356 | 7.638 | 7.294 | 7.553 | 2,023,140 | +0.20(+2.68%) |
Dec 16, 2004 | 7.345 | 7.379 | 7.288 | 7.356 | 408,034 | +0.00(+0.00%) |
Dec 15, 2004 | 7.328 | 7.407 | 7.266 | 7.356 | 355,344 | +0.08(+1.16%) |
Dec 14, 2004 | 7.221 | 7.384 | 7.209 | 7.271 | 300,526 | -0.01(-0.08%) |
Dec 13, 2004 | 7.255 | 7.350 | 7.159 | 7.277 | 382,665 | -0.03(-0.46%) |
Dec 10, 2004 | 7.187 | 7.356 | 7.074 | 7.311 | 329,975 | +0.07(+0.93%) |
Dec 09, 2004 | 7.249 | 7.300 | 7.046 | 7.243 | 246,949 | -0.01(-0.08%) |
Dec 08, 2004 | 7.215 | 7.328 | 7.159 | 7.249 | 199,227 | -0.08(-1.08%) |
Dec 07, 2004 | 7.362 | 7.441 | 7.328 | 7.328 | 206,145 | -0.07(-0.91%) |
Dec 06, 2004 | 7.418 | 7.435 | 7.356 | 7.395 | 224,596 | -0.02(-0.23%) |
Dec 03, 2004 | 7.271 | 7.441 | 7.271 | 7.412 | 245,352 | +0.11(+1.54%) |
Dec 02, 2004 | 7.356 | 7.367 | 7.204 | 7.300 | 377,520 | -0.11(-1.52%) |
Dec 01, 2004 | 7.136 | 7.424 | 7.136 | 7.412 | 288,285 | +0.22(+3.06%) |
Nov 30, 2004 | 7.136 | 7.243 | 7.131 | 7.193 | 263,980 | +0.05(+0.63%) |
Nov 29, 2004 | 7.131 | 7.187 | 7.074 | 7.147 | 309,041 | +0.02(+0.24%) |
Nov 26, 2004 | 6.990 | 7.204 | 6.990 | 7.131 | 76,107 | -0.08(-1.09%) |
Nov 24, 2004 | 7.187 | 7.300 | 7.159 | 7.209 | 251,384 | -0.01(-0.08%) |
Nov 23, 2004 | 7.074 | 7.300 | 7.057 | 7.215 | 362,263 | +0.10(+1.35%) |
Nov 22, 2004 | 7.108 | 7.176 | 7.052 | 7.119 | 186,631 | -0.05(-0.63%) |
Nov 19, 2004 | 7.170 | 7.181 | 7.046 | 7.164 | 359,424 | -0.01(-0.08%) |
Nov 18, 2004 | 7.046 | 7.181 | 7.046 | 7.170 | 318,798 | +0.12(+1.68%) |
Nov 17, 2004 | 7.074 | 7.102 | 6.961 | 7.052 | 753,976 | +0.01(+0.08%) |
Nov 16, 2004 | 7.040 | 7.131 | 6.939 | 7.046 | 447,950 | +0.06(+0.89%) |
Nov 15, 2004 | 6.945 | 7.018 | 6.877 | 6.984 | 475,625 | +0.06(+0.81%) |
Nov 12, 2004 | 6.770 | 6.978 | 6.770 | 6.928 | 629,614 | +0.15(+2.25%) |
Nov 11, 2004 | 6.764 | 6.775 | 6.764 | 6.775 | 164,455 | +0.01(+0.08%) |
Nov 10, 2004 | 6.764 | 6.787 | 6.764 | 6.770 | 314,895 | +0.00(+0.00%) |
Nov 09, 2004 | 6.764 | 6.798 | 6.764 | 6.770 | 173,148 | +0.00(+0.00%) |
Nov 08, 2004 | 6.837 | 6.837 | 6.764 | 6.770 | 161,617 | -0.04(-0.58%) |
Nov 05, 2004 | 6.792 | 6.821 | 6.764 | 6.809 | 695,077 | +0.01(+0.17%) |
Nov 04, 2004 | 6.866 | 6.866 | 6.792 | 6.798 | 552,088 | -0.05(-0.74%) |
Nov 03, 2004 | 6.775 | 6.877 | 6.770 | 6.849 | 1,124,045 | +0.08(+1.25%) |
Nov 02, 2004 | 6.764 | 6.770 | 6.764 | 6.764 | 1,722,436 | +0.00(+0.00%) |