Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.350 | 7.358 | 7.285 | 7.302 | 744,199 | +0.05(+0.74%) |
Jan 28, 2005 | 7.228 | 7.253 | 7.203 | 7.249 | 795,483 | +0.10(+1.44%) |
Jan 27, 2005 | 7.119 | 7.154 | 7.106 | 7.146 | 380,258 | +0.01(+0.08%) |
Jan 26, 2005 | 7.085 | 7.150 | 7.075 | 7.140 | 924,276 | +0.16(+2.27%) |
Jan 25, 2005 | 7.026 | 7.033 | 6.969 | 6.982 | 445,529 | -0.02(-0.22%) |
Jan 24, 2005 | 7.037 | 7.037 | 6.982 | 6.997 | 625,897 | -0.04(-0.57%) |
Jan 21, 2005 | 7.043 | 7.068 | 7.030 | 7.037 | 676,306 | -0.02(-0.32%) |
Jan 20, 2005 | 6.969 | 7.087 | 6.969 | 7.060 | 1,123,875 | +0.01(+0.19%) |
Jan 19, 2005 | 7.115 | 7.115 | 7.032 | 7.047 | 520,706 | -0.09(-1.20%) |
Jan 18, 2005 | 7.043 | 7.148 | 7.030 | 7.133 | 1,852,341 | -0.16(-2.22%) |
Jan 14, 2005 | 7.293 | 7.314 | 7.277 | 7.295 | 270,114 | +0.03(+0.37%) |
Jan 13, 2005 | 7.293 | 7.323 | 7.253 | 7.268 | 301,584 | -0.08(-1.09%) |
Jan 12, 2005 | 7.348 | 7.361 | 7.306 | 7.348 | 378,801 | +0.02(+0.23%) |
Jan 11, 2005 | 7.302 | 7.335 | 7.300 | 7.331 | 576,652 | +0.03(+0.44%) |
Jan 10, 2005 | 7.291 | 7.316 | 7.279 | 7.298 | 359,570 | -0.02(-0.23%) |
Jan 07, 2005 | 7.392 | 7.392 | 7.285 | 7.316 | 590,056 | -0.06(-0.88%) |
Jan 06, 2005 | 7.365 | 7.388 | 7.346 | 7.380 | 939,719 | -0.05(-0.72%) |
Jan 05, 2005 | 7.453 | 7.481 | 7.432 | 7.434 | 558,587 | -0.00(-0.05%) |
Jan 04, 2005 | 7.501 | 7.531 | 7.417 | 7.438 | 797,232 | -0.05(-0.69%) |
Jan 03, 2005 | 7.527 | 7.533 | 7.483 | 7.489 | 653,870 | -0.05(-0.61%) |
Dec 31, 2004 | 7.575 | 7.577 | 7.531 | 7.535 | 515,753 | -0.04(-0.58%) |
Dec 30, 2004 | 7.554 | 7.605 | 7.546 | 7.579 | 386,669 | +0.01(+0.18%) |
Dec 29, 2004 | 7.502 | 7.573 | 7.502 | 7.565 | 877,363 | -0.02(-0.30%) |
Dec 28, 2004 | 7.579 | 7.592 | 7.563 | 7.588 | 389,000 | +0.01(+0.13%) |
Dec 27, 2004 | 7.541 | 7.586 | 7.533 | 7.579 | 515,170 | +0.09(+1.15%) |
Dec 23, 2004 | 7.485 | 7.499 | 7.455 | 7.493 | 637,261 | +0.10(+1.31%) |
Dec 22, 2004 | 7.375 | 7.398 | 7.359 | 7.396 | 698,452 | +0.04(+0.54%) |
Dec 21, 2004 | 7.338 | 7.359 | 7.306 | 7.356 | 417,847 | -0.04(-0.49%) |
Dec 20, 2004 | 7.398 | 7.407 | 7.329 | 7.392 | 813,841 | +0.13(+1.73%) |
Dec 17, 2004 | 7.270 | 7.297 | 7.251 | 7.266 | 671,644 | -0.06(-0.81%) |
Dec 16, 2004 | 7.298 | 7.356 | 7.285 | 7.325 | 782,662 | -0.02(-0.26%) |
Dec 15, 2004 | 7.321 | 7.344 | 7.293 | 7.344 | 787,616 | +0.09(+1.24%) |
Dec 14, 2004 | 7.243 | 7.274 | 7.224 | 7.255 | 416,099 | -0.01(-0.16%) |
Dec 13, 2004 | 7.220 | 7.266 | 7.196 | 7.266 | 871,535 | +0.15(+2.17%) |
Dec 10, 2004 | 7.077 | 7.121 | 7.066 | 7.112 | 679,803 | -0.09(-1.19%) |
Dec 09, 2004 | 7.112 | 7.197 | 7.054 | 7.197 | 1,030,341 | +0.04(+0.61%) |
Dec 08, 2004 | 7.144 | 7.180 | 7.127 | 7.154 | 985,758 | -0.01(-0.11%) |
Dec 07, 2004 | 7.197 | 7.218 | 7.152 | 7.161 | 553,050 | -0.00(-0.03%) |
Dec 06, 2004 | 7.155 | 7.182 | 7.127 | 7.163 | 446,694 | -0.03(-0.40%) |
Dec 03, 2004 | 7.201 | 7.222 | 7.163 | 7.192 | 410,271 | +0.00(+0.03%) |
Dec 02, 2004 | 7.199 | 7.209 | 7.173 | 7.190 | 452,522 | +0.04(+0.61%) |
Dec 01, 2004 | 7.070 | 7.161 | 7.066 | 7.146 | 590,930 | +0.09(+1.27%) |
Nov 30, 2004 | 7.094 | 7.094 | 7.026 | 7.056 | 489,237 | -0.05(-0.64%) |
Nov 29, 2004 | 7.142 | 7.159 | 7.070 | 7.102 | 564,123 | -0.02(-0.29%) |
Nov 26, 2004 | 7.068 | 7.134 | 7.068 | 7.123 | 464,469 | +0.12(+1.74%) |
Nov 24, 2004 | 6.976 | 7.026 | 6.969 | 7.001 | 919,031 | +0.04(+0.52%) |
Nov 23, 2004 | 6.957 | 6.978 | 6.927 | 6.965 | 624,731 | +0.01(+0.08%) |
Nov 22, 2004 | 6.908 | 6.972 | 6.887 | 6.959 | 581,897 | +0.04(+0.58%) |
Nov 19, 2004 | 6.974 | 6.978 | 6.915 | 6.919 | 653,287 | -0.03(-0.49%) |
Nov 18, 2004 | 6.967 | 6.991 | 6.934 | 6.953 | 874,740 | +0.02(+0.27%) |
Nov 17, 2004 | 6.927 | 6.963 | 6.921 | 6.934 | 966,527 | +0.01(+0.19%) |
Nov 16, 2004 | 6.889 | 6.948 | 6.889 | 6.921 | 440,284 | -0.01(-0.14%) |
Nov 15, 2004 | 6.930 | 6.944 | 6.892 | 6.930 | 712,730 | -0.01(-0.17%) |
Nov 12, 2004 | 6.866 | 6.942 | 6.854 | 6.942 | 785,576 | +0.08(+1.17%) |
Nov 11, 2004 | 6.799 | 6.871 | 6.795 | 6.862 | 601,129 | +0.09(+1.27%) |
Nov 10, 2004 | 6.772 | 6.797 | 6.740 | 6.776 | 707,776 | +0.05(+0.77%) |
Nov 09, 2004 | 6.738 | 6.753 | 6.711 | 6.725 | 469,131 | -0.07(-1.04%) |
Nov 08, 2004 | 6.774 | 6.812 | 6.770 | 6.795 | 653,287 | -0.00(-0.06%) |
Nov 05, 2004 | 6.736 | 6.816 | 6.719 | 6.799 | 1,019,559 | +0.04(+0.65%) |
Nov 04, 2004 | 6.656 | 6.755 | 6.633 | 6.755 | 805,682 | +0.10(+1.55%) |
Nov 03, 2004 | 6.650 | 6.673 | 6.618 | 6.652 | 953,415 | +0.02(+0.26%) |
Nov 02, 2004 | 6.641 | 6.690 | 6.627 | 6.635 | 812,092 | +0.05(+0.78%) |