Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.140 | 7.140 | 7.067 | 7.067 | 24,630 | +0.04(+0.56%) |
Jan 28, 2005 | 7.061 | 7.061 | 6.997 | 7.027 | 6,157 | +0.03(+0.38%) |
Jan 27, 2005 | 7.030 | 7.045 | 7.001 | 7.001 | 36,262 | -0.00(-0.04%) |
Jan 26, 2005 | 7.051 | 7.051 | 6.994 | 7.004 | 12,999 | +0.05(+0.71%) |
Jan 25, 2005 | 6.943 | 6.995 | 6.941 | 6.954 | 35,577 | +0.02(+0.30%) |
Jan 24, 2005 | 6.981 | 6.981 | 6.934 | 6.934 | 26,683 | -0.11(-1.52%) |
Jan 21, 2005 | 7.032 | 7.092 | 7.019 | 7.040 | 10,262 | +0.01(+0.15%) |
Jan 20, 2005 | 7.045 | 7.089 | 7.011 | 7.030 | 38,314 | -0.13(-1.78%) |
Jan 19, 2005 | 7.255 | 7.255 | 7.115 | 7.157 | 30,788 | -0.11(-1.47%) |
Jan 18, 2005 | 7.241 | 7.264 | 7.198 | 7.264 | 6,841 | +0.06(+0.87%) |
Jan 14, 2005 | 7.154 | 7.201 | 7.154 | 7.201 | 82,102 | +0.02(+0.33%) |
Jan 13, 2005 | 7.228 | 7.228 | 7.178 | 7.178 | 8,894 | +0.01(+0.12%) |
Jan 12, 2005 | 7.191 | 7.191 | 7.156 | 7.169 | 15,736 | -0.05(-0.69%) |
Jan 11, 2005 | 7.255 | 7.255 | 7.185 | 7.219 | 18,473 | -0.01(-0.16%) |
Jan 10, 2005 | 7.255 | 7.321 | 7.230 | 7.230 | 20,525 | -0.03(-0.42%) |
Jan 07, 2005 | 7.185 | 7.267 | 7.185 | 7.261 | 6,841 | +0.05(+0.75%) |
Jan 06, 2005 | 7.306 | 7.306 | 7.206 | 7.207 | 15,052 | -0.04(-0.60%) |
Jan 05, 2005 | 7.295 | 7.320 | 7.251 | 7.251 | 42,419 | -0.07(-0.96%) |
Jan 04, 2005 | 7.469 | 7.469 | 7.267 | 7.321 | 64,313 | -0.06(-0.83%) |
Jan 03, 2005 | 7.562 | 7.564 | 7.382 | 7.382 | 199,783 | -0.14(-1.90%) |
Dec 31, 2004 | 7.533 | 7.548 | 7.483 | 7.526 | 23,946 | -0.00(-0.02%) |
Dec 30, 2004 | 7.504 | 7.527 | 7.485 | 7.527 | 15,736 | +0.03(+0.39%) |
Dec 29, 2004 | 7.482 | 7.511 | 7.456 | 7.498 | 11,631 | +0.02(+0.27%) |
Dec 28, 2004 | 7.498 | 7.520 | 7.438 | 7.477 | 257,255 | +0.00(+0.06%) |
Dec 27, 2004 | 7.504 | 7.504 | 7.447 | 7.473 | 32,156 | -0.02(-0.23%) |
Dec 23, 2004 | 7.453 | 7.498 | 7.453 | 7.491 | 344,147 | -0.04(-0.52%) |
Dec 22, 2004 | 7.526 | 7.581 | 7.526 | 7.530 | 456,354 | -0.01(-0.14%) |
Dec 21, 2004 | 7.496 | 7.657 | 7.463 | 7.540 | 47,209 | +0.07(+0.88%) |
Dec 20, 2004 | 7.511 | 7.536 | 7.438 | 7.475 | 43,788 | -0.01(-0.10%) |
Dec 17, 2004 | 7.504 | 7.508 | 7.434 | 7.482 | 203,888 | +0.01(+0.16%) |
Dec 16, 2004 | 7.570 | 7.583 | 7.469 | 7.470 | 32,841 | -0.10(-1.31%) |
Dec 15, 2004 | 7.570 | 7.587 | 7.540 | 7.570 | 65,682 | +0.04(+0.50%) |
Dec 14, 2004 | 7.476 | 7.540 | 7.470 | 7.532 | 26,683 | +0.06(+0.74%) |
Dec 13, 2004 | 7.511 | 7.514 | 7.433 | 7.476 | 23,262 | +0.04(+0.51%) |
Dec 10, 2004 | 7.454 | 7.454 | 7.438 | 7.438 | 2,052 | -0.03(-0.43%) |
Dec 09, 2004 | 7.388 | 7.470 | 7.347 | 7.470 | 30,788 | -0.03(-0.41%) |
Dec 08, 2004 | 7.548 | 7.548 | 7.477 | 7.501 | 41,735 | -0.02(-0.27%) |
Dec 07, 2004 | 7.665 | 7.681 | 7.521 | 7.521 | 21,209 | -0.14(-1.78%) |
Dec 06, 2004 | 7.613 | 7.657 | 7.608 | 7.657 | 51,314 | +0.08(+1.12%) |
Dec 03, 2004 | 7.635 | 7.672 | 7.572 | 7.572 | 54,051 | +0.02(+0.31%) |
Dec 02, 2004 | 7.526 | 7.736 | 7.491 | 7.549 | 25,999 | +0.03(+0.41%) |
Dec 01, 2004 | 7.418 | 7.518 | 7.418 | 7.518 | 23,262 | +0.10(+1.38%) |
Nov 30, 2004 | 7.410 | 7.431 | 7.366 | 7.416 | 25,999 | -0.05(-0.70%) |
Nov 29, 2004 | 7.454 | 7.469 | 7.410 | 7.469 | 54,735 | +0.05(+0.73%) |
Nov 26, 2004 | 7.426 | 7.426 | 7.415 | 7.415 | 1,368 | +0.02(+0.26%) |
Nov 24, 2004 | 7.412 | 7.445 | 7.382 | 7.396 | 17,788 | -0.01(-0.16%) |
Nov 23, 2004 | 7.453 | 7.454 | 7.407 | 7.407 | 4,789 | -0.00(-0.02%) |
Nov 22, 2004 | 7.330 | 7.409 | 7.324 | 7.409 | 23,946 | -0.01(-0.08%) |
Nov 19, 2004 | 7.532 | 7.532 | 7.404 | 7.415 | 10,262 | -0.13(-1.69%) |
Nov 18, 2004 | 7.511 | 7.552 | 7.491 | 7.542 | 104,681 | +0.06(+0.80%) |
Nov 17, 2004 | 7.428 | 7.548 | 7.428 | 7.482 | 34,893 | +0.09(+1.19%) |
Nov 16, 2004 | 7.368 | 7.396 | 7.330 | 7.394 | 23,946 | -0.06(-0.80%) |
Nov 15, 2004 | 7.374 | 7.491 | 7.374 | 7.454 | 44,472 | +0.10(+1.41%) |
Nov 12, 2004 | 7.315 | 7.350 | 7.274 | 7.350 | 30,788 | +0.08(+1.09%) |
Nov 11, 2004 | 7.233 | 7.306 | 7.200 | 7.271 | 6,841 | +0.05(+0.63%) |
Nov 10, 2004 | 7.249 | 7.249 | 7.185 | 7.226 | 19,157 | -0.05(-0.70%) |
Nov 09, 2004 | 7.264 | 7.277 | 7.220 | 7.277 | 45,840 | +0.04(+0.57%) |
Nov 08, 2004 | 7.252 | 7.279 | 7.236 | 7.236 | 32,841 | -0.04(-0.48%) |
Nov 05, 2004 | 7.264 | 7.285 | 7.241 | 7.271 | 158,732 | +0.05(+0.63%) |
Nov 04, 2004 | 7.118 | 7.226 | 7.096 | 7.226 | 19,157 | +0.09(+1.23%) |
Nov 03, 2004 | 7.235 | 7.235 | 7.138 | 7.138 | 38,314 | +0.08(+1.12%) |
Nov 02, 2004 | 7.064 | 7.168 | 7.059 | 7.059 | 88,944 | -0.02(-0.25%) |