Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.054 | 7.159 | 6.985 | 7.113 | 1,099,659 | +0.06(+0.84%) |
Jan 28, 2005 | 7.161 | 7.174 | 6.996 | 7.054 | 441,266 | -0.06(-0.86%) |
Jan 27, 2005 | 7.189 | 7.226 | 7.026 | 7.115 | 556,707 | -0.04(-0.57%) |
Jan 26, 2005 | 7.144 | 7.202 | 7.011 | 7.155 | 385,973 | +0.04(+0.60%) |
Jan 25, 2005 | 7.072 | 7.283 | 7.072 | 7.113 | 638,973 | +0.05(+0.68%) |
Jan 24, 2005 | 7.042 | 7.117 | 7.007 | 7.065 | 1,195,411 | +0.01(+0.08%) |
Jan 21, 2005 | 6.863 | 7.089 | 6.861 | 7.059 | 623,599 | +0.19(+2.70%) |
Jan 20, 2005 | 6.766 | 6.937 | 6.740 | 6.874 | 563,990 | +0.09(+1.28%) |
Jan 19, 2005 | 6.859 | 6.953 | 6.774 | 6.787 | 344,705 | -0.10(-1.40%) |
Jan 18, 2005 | 6.837 | 6.920 | 6.731 | 6.883 | 565,069 | +0.05(+0.71%) |
Jan 14, 2005 | 6.813 | 6.944 | 6.801 | 6.835 | 561,293 | +0.07(+1.01%) |
Jan 13, 2005 | 6.785 | 6.903 | 6.699 | 6.766 | 409,439 | -0.02(-0.25%) |
Jan 12, 2005 | 6.729 | 6.794 | 6.640 | 6.783 | 346,593 | +0.06(+0.83%) |
Jan 11, 2005 | 6.822 | 6.826 | 6.653 | 6.727 | 764,124 | -0.15(-2.18%) |
Jan 10, 2005 | 6.748 | 6.937 | 6.748 | 6.877 | 500,065 | +0.11(+1.70%) |
Jan 07, 2005 | 6.952 | 7.016 | 6.763 | 6.763 | 545,918 | -0.14(-2.07%) |
Jan 06, 2005 | 6.933 | 6.970 | 6.833 | 6.905 | 481,455 | -0.03(-0.40%) |
Jan 05, 2005 | 6.955 | 7.016 | 6.883 | 6.933 | 949,693 | -0.03(-0.45%) |
Jan 04, 2005 | 7.033 | 7.120 | 6.924 | 6.965 | 512,473 | -0.09(-1.21%) |
Jan 03, 2005 | 7.193 | 7.295 | 7.022 | 7.050 | 524,071 | -0.17(-2.39%) |
Dec 31, 2004 | 7.180 | 7.300 | 7.180 | 7.222 | 257,045 | +0.04(+0.49%) |
Dec 30, 2004 | 7.148 | 7.228 | 7.074 | 7.187 | 452,055 | -0.04(-0.56%) |
Dec 29, 2004 | 7.365 | 7.365 | 7.222 | 7.228 | 318,812 | -0.12(-1.64%) |
Dec 28, 2004 | 7.267 | 7.378 | 7.267 | 7.348 | 241,671 | +0.14(+2.01%) |
Dec 27, 2004 | 7.369 | 7.384 | 7.191 | 7.204 | 252,730 | -0.14(-1.87%) |
Dec 23, 2004 | 7.313 | 7.426 | 7.313 | 7.341 | 181,523 | +0.01(+0.18%) |
Dec 22, 2004 | 7.441 | 7.491 | 7.241 | 7.328 | 450,437 | -0.09(-1.20%) |
Dec 21, 2004 | 7.211 | 7.430 | 7.207 | 7.417 | 896,018 | +0.21(+2.85%) |
Dec 20, 2004 | 7.174 | 7.276 | 7.154 | 7.211 | 460,956 | +0.06(+0.78%) |
Dec 17, 2004 | 7.137 | 7.191 | 7.076 | 7.155 | 402,426 | +0.02(+0.26%) |
Dec 16, 2004 | 7.213 | 7.244 | 7.059 | 7.137 | 481,185 | -0.08(-1.13%) |
Dec 15, 2004 | 7.003 | 7.219 | 6.979 | 7.219 | 504,111 | +0.26(+3.76%) |
Dec 14, 2004 | 6.952 | 7.063 | 6.861 | 6.957 | 808,898 | -0.21(-2.90%) |
Dec 13, 2004 | 7.096 | 7.206 | 7.087 | 7.165 | 499,526 | +0.08(+1.13%) |
Dec 10, 2004 | 6.989 | 7.144 | 6.946 | 7.085 | 436,141 | +0.11(+1.59%) |
Dec 09, 2004 | 6.989 | 7.016 | 6.881 | 6.974 | 418,609 | -0.03(-0.42%) |
Dec 08, 2004 | 7.046 | 7.052 | 6.885 | 7.003 | 510,854 | -0.06(-0.79%) |
Dec 07, 2004 | 7.330 | 7.330 | 7.059 | 7.059 | 716,113 | -0.26(-3.59%) |
Dec 06, 2004 | 7.523 | 7.524 | 7.293 | 7.322 | 650,571 | -0.21(-2.78%) |
Dec 03, 2004 | 7.443 | 7.554 | 7.391 | 7.532 | 498,717 | +0.08(+1.02%) |
Dec 02, 2004 | 7.476 | 7.476 | 7.231 | 7.456 | 878,217 | -0.05(-0.67%) |
Dec 01, 2004 | 7.437 | 7.580 | 7.380 | 7.506 | 585,028 | +0.11(+1.45%) |
Nov 30, 2004 | 7.554 | 7.663 | 7.398 | 7.398 | 671,879 | -0.16(-2.11%) |
Nov 29, 2004 | 7.582 | 7.645 | 7.387 | 7.558 | 549,155 | +0.00(+0.02%) |
Nov 26, 2004 | 7.465 | 7.637 | 7.465 | 7.556 | 575,588 | +0.16(+2.10%) |
Nov 24, 2004 | 7.319 | 7.485 | 7.319 | 7.400 | 416,451 | +0.07(+0.94%) |
Nov 23, 2004 | 7.419 | 7.419 | 7.206 | 7.332 | 626,565 | -0.09(-1.15%) |
Nov 22, 2004 | 7.118 | 7.422 | 7.113 | 7.417 | 593,659 | +0.29(+4.08%) |
Nov 19, 2004 | 7.155 | 7.243 | 7.094 | 7.126 | 484,961 | -0.05(-0.65%) |
Nov 18, 2004 | 7.231 | 7.244 | 7.085 | 7.172 | 528,386 | -0.06(-0.82%) |
Nov 17, 2004 | 7.220 | 7.359 | 7.131 | 7.231 | 381,387 | +0.09(+1.19%) |
Nov 16, 2004 | 7.154 | 7.211 | 7.098 | 7.146 | 527,307 | -0.01(-0.10%) |
Nov 15, 2004 | 7.183 | 7.187 | 7.007 | 7.154 | 608,764 | -0.00(-0.03%) |
Nov 12, 2004 | 6.998 | 7.191 | 6.961 | 7.155 | 491,704 | +0.19(+2.66%) |
Nov 11, 2004 | 6.900 | 6.987 | 6.840 | 6.970 | 427,780 | +0.07(+1.02%) |
Nov 10, 2004 | 6.898 | 7.059 | 6.831 | 6.900 | 465,541 | -0.00(-0.03%) |
Nov 09, 2004 | 6.813 | 6.987 | 6.788 | 6.902 | 332,568 | +0.09(+1.31%) |
Nov 08, 2004 | 6.840 | 6.900 | 6.733 | 6.813 | 456,910 | +0.02(+0.27%) |
Nov 05, 2004 | 6.855 | 6.933 | 6.761 | 6.794 | 432,635 | -0.05(-0.79%) |
Nov 04, 2004 | 6.729 | 6.853 | 6.674 | 6.848 | 548,346 | +0.10(+1.46%) |
Nov 03, 2004 | 6.674 | 6.811 | 6.642 | 6.750 | 819,417 | +0.18(+2.71%) |
Nov 02, 2004 | 6.464 | 6.646 | 6.442 | 6.572 | 1,069,990 | +0.23(+3.62%) |