Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.099 | 7.255 | 7.067 | 7.163 | 5,523,631 | +0.15(+2.20%) |
Jan 28, 2005 | 7.142 | 7.174 | 6.870 | 7.009 | 6,412,878 | -0.11(-1.53%) |
Jan 27, 2005 | 7.095 | 7.153 | 6.975 | 7.118 | 6,423,933 | +0.02(+0.33%) |
Jan 26, 2005 | 6.876 | 7.120 | 6.853 | 7.095 | 9,867,063 | +0.22(+3.27%) |
Jan 25, 2005 | 6.735 | 6.960 | 6.735 | 6.870 | 8,649,096 | +0.15(+2.26%) |
Jan 24, 2005 | 6.776 | 6.851 | 6.654 | 6.718 | 9,616,135 | -0.11(-1.60%) |
Jan 21, 2005 | 7.114 | 7.148 | 6.756 | 6.827 | 19,550,798 | -0.26(-3.71%) |
Jan 20, 2005 | 7.302 | 7.401 | 7.054 | 7.090 | 10,551,602 | -0.21(-2.85%) |
Jan 19, 2005 | 7.559 | 7.602 | 7.283 | 7.298 | 6,365,782 | -0.31(-4.03%) |
Jan 18, 2005 | 7.388 | 7.619 | 7.388 | 7.604 | 8,485,056 | +0.13(+1.78%) |
Jan 14, 2005 | 7.431 | 7.602 | 7.405 | 7.472 | 6,116,222 | +0.09(+1.19%) |
Jan 13, 2005 | 7.429 | 7.495 | 7.347 | 7.384 | 5,912,297 | -0.02(-0.26%) |
Jan 12, 2005 | 7.371 | 7.444 | 7.189 | 7.403 | 5,684,647 | +0.06(+0.88%) |
Jan 11, 2005 | 7.317 | 7.388 | 7.225 | 7.339 | 6,481,986 | -0.01(-0.09%) |
Jan 10, 2005 | 7.354 | 7.444 | 7.292 | 7.345 | 5,933,586 | -0.04(-0.58%) |
Jan 07, 2005 | 7.240 | 7.461 | 7.185 | 7.388 | 13,682,192 | +0.31(+4.42%) |
Jan 06, 2005 | 7.084 | 7.183 | 7.041 | 7.075 | 8,257,499 | +0.03(+0.43%) |
Jan 05, 2005 | 7.001 | 7.208 | 6.949 | 7.046 | 9,033,889 | +0.03(+0.37%) |
Jan 04, 2005 | 7.339 | 7.470 | 6.906 | 7.020 | 11,973,047 | -0.42(-5.61%) |
Jan 03, 2005 | 7.624 | 7.675 | 7.307 | 7.437 | 7,304,406 | -0.16(-2.09%) |
Dec 31, 2004 | 7.589 | 7.690 | 7.549 | 7.596 | 2,709,561 | +0.01(+0.08%) |
Dec 30, 2004 | 7.547 | 7.752 | 7.517 | 7.589 | 4,734,552 | +0.04(+0.54%) |
Dec 29, 2004 | 7.500 | 7.600 | 7.489 | 7.549 | 2,539,586 | +0.01(+0.09%) |
Dec 28, 2004 | 7.555 | 7.602 | 7.452 | 7.542 | 3,433,822 | +0.04(+0.48%) |
Dec 27, 2004 | 7.662 | 7.667 | 7.457 | 7.506 | 3,059,784 | -0.10(-1.38%) |
Dec 23, 2004 | 7.410 | 7.652 | 7.311 | 7.611 | 5,242,843 | +0.20(+2.72%) |
Dec 22, 2004 | 7.457 | 7.500 | 7.309 | 7.410 | 4,896,822 | -0.07(-1.00%) |
Dec 21, 2004 | 7.375 | 7.500 | 7.228 | 7.485 | 6,419,826 | +0.07(+1.01%) |
Dec 20, 2004 | 7.577 | 7.684 | 7.354 | 7.410 | 7,541,008 | -0.17(-2.20%) |
Dec 17, 2004 | 7.474 | 7.615 | 7.399 | 7.577 | 6,866,478 | +0.03(+0.45%) |
Dec 16, 2004 | 7.553 | 7.697 | 7.435 | 7.542 | 7,808,345 | -0.04(-0.51%) |
Dec 15, 2004 | 7.472 | 7.594 | 7.362 | 7.581 | 5,424,025 | +0.11(+1.46%) |
Dec 14, 2004 | 7.371 | 7.491 | 7.341 | 7.472 | 4,984,611 | +0.12(+1.63%) |
Dec 13, 2004 | 7.281 | 7.446 | 7.277 | 7.352 | 4,933,712 | +0.15(+2.14%) |
Dec 10, 2004 | 7.253 | 7.360 | 7.177 | 7.198 | 3,998,149 | -0.06(-0.77%) |
Dec 09, 2004 | 7.024 | 7.302 | 7.024 | 7.253 | 11,307,076 | -0.03(-0.35%) |
Dec 08, 2004 | 7.161 | 7.279 | 7.026 | 7.279 | 7,052,096 | +0.12(+1.61%) |
Dec 07, 2004 | 7.380 | 7.474 | 7.150 | 7.163 | 9,419,372 | -0.15(-2.02%) |
Dec 06, 2004 | 7.337 | 7.386 | 7.178 | 7.311 | 4,925,540 | +0.03(+0.35%) |
Dec 03, 2004 | 7.268 | 7.386 | 7.258 | 7.285 | 8,217,172 | +0.05(+0.71%) |
Dec 02, 2004 | 7.112 | 7.373 | 7.086 | 7.234 | 11,723,608 | +0.14(+1.96%) |
Dec 01, 2004 | 6.911 | 7.153 | 6.911 | 7.095 | 14,942,627 | +0.23(+3.34%) |
Nov 30, 2004 | 6.692 | 6.934 | 6.639 | 6.866 | 10,714,498 | +0.26(+3.99%) |
Nov 29, 2004 | 6.821 | 6.853 | 6.562 | 6.602 | 5,711,908 | -0.15(-2.22%) |
Nov 26, 2004 | 6.656 | 6.836 | 6.647 | 6.752 | 1,645,582 | +0.03(+0.41%) |
Nov 24, 2004 | 6.789 | 6.855 | 6.681 | 6.724 | 6,282,539 | +0.01(+0.19%) |
Nov 23, 2004 | 6.640 | 6.799 | 6.553 | 6.711 | 10,739,481 | +0.10(+1.49%) |
Nov 22, 2004 | 6.574 | 6.677 | 6.457 | 6.613 | 6,654,476 | +0.01(+0.13%) |
Nov 19, 2004 | 6.729 | 6.842 | 6.476 | 6.604 | 28,454,008 | +0.10(+1.61%) |
Nov 18, 2004 | 6.332 | 6.621 | 6.302 | 6.499 | 20,062,892 | +0.07(+1.03%) |
Nov 17, 2004 | 6.388 | 6.540 | 6.322 | 6.433 | 14,035,782 | +0.14(+2.21%) |
Nov 16, 2004 | 6.317 | 6.416 | 6.189 | 6.294 | 19,414,278 | -0.14(-2.13%) |
Nov 15, 2004 | 6.521 | 6.568 | 6.332 | 6.431 | 15,102,563 | -0.16(-2.50%) |
Nov 12, 2004 | 6.114 | 6.677 | 6.114 | 6.596 | 21,605,276 | +0.50(+8.18%) |
Nov 11, 2004 | 5.996 | 6.135 | 5.949 | 6.097 | 8,530,739 | +0.18(+2.97%) |
Nov 10, 2004 | 5.962 | 6.050 | 5.868 | 5.921 | 8,150,396 | -0.07(-1.11%) |
Nov 09, 2004 | 5.893 | 6.086 | 5.829 | 5.988 | 7,568,792 | +0.07(+1.12%) |
Nov 08, 2004 | 5.994 | 6.138 | 5.825 | 5.921 | 8,088,057 | -0.12(-2.02%) |
Nov 05, 2004 | 6.195 | 6.253 | 5.983 | 6.043 | 7,244,719 | -0.06(-1.05%) |
Nov 04, 2004 | 6.093 | 6.210 | 5.893 | 6.108 | 8,017,778 | +0.00(+0.04%) |
Nov 03, 2004 | 6.369 | 6.414 | 6.060 | 6.105 | 8,375,006 | -0.07(-1.08%) |
Nov 02, 2004 | 6.082 | 6.337 | 6.052 | 6.172 | 9,344,425 | +0.09(+1.41%) |