Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.288 | 7.296 | 7.224 | 7.241 | 750,475 | +0.05(+0.74%) |
Jan 28, 2005 | 7.167 | 7.192 | 7.143 | 7.188 | 802,192 | +0.10(+1.44%) |
Jan 27, 2005 | 7.060 | 7.094 | 7.046 | 7.086 | 383,465 | +0.01(+0.08%) |
Jan 26, 2005 | 7.026 | 7.090 | 7.016 | 7.081 | 932,071 | +0.16(+2.27%) |
Jan 25, 2005 | 6.967 | 6.975 | 6.910 | 6.924 | 449,286 | -0.02(-0.22%) |
Jan 24, 2005 | 6.978 | 6.978 | 6.924 | 6.939 | 631,175 | -0.04(-0.57%) |
Jan 21, 2005 | 6.984 | 7.009 | 6.971 | 6.978 | 682,010 | -0.02(-0.32%) |
Jan 20, 2005 | 6.910 | 7.028 | 6.910 | 7.001 | 1,133,353 | +0.01(+0.19%) |
Jan 19, 2005 | 7.056 | 7.056 | 6.973 | 6.988 | 525,098 | -0.09(-1.20%) |
Jan 18, 2005 | 6.984 | 7.088 | 6.971 | 7.073 | 1,867,962 | -0.16(-2.22%) |
Jan 14, 2005 | 7.232 | 7.253 | 7.217 | 7.234 | 272,392 | +0.03(+0.37%) |
Jan 13, 2005 | 7.232 | 7.262 | 7.192 | 7.207 | 304,127 | -0.08(-1.09%) |
Jan 12, 2005 | 7.287 | 7.300 | 7.245 | 7.287 | 381,996 | +0.02(+0.23%) |
Jan 11, 2005 | 7.241 | 7.273 | 7.239 | 7.270 | 581,515 | +0.03(+0.44%) |
Jan 10, 2005 | 7.230 | 7.254 | 7.219 | 7.237 | 362,602 | -0.02(-0.23%) |
Jan 07, 2005 | 7.330 | 7.330 | 7.224 | 7.254 | 595,032 | -0.06(-0.88%) |
Jan 06, 2005 | 7.304 | 7.326 | 7.285 | 7.319 | 947,644 | -0.05(-0.72%) |
Jan 05, 2005 | 7.391 | 7.419 | 7.370 | 7.372 | 563,297 | -0.00(-0.05%) |
Jan 04, 2005 | 7.438 | 7.468 | 7.355 | 7.375 | 803,955 | -0.05(-0.69%) |
Jan 03, 2005 | 7.464 | 7.470 | 7.421 | 7.426 | 659,384 | -0.05(-0.61%) |
Dec 31, 2004 | 7.512 | 7.513 | 7.468 | 7.472 | 520,102 | -0.04(-0.58%) |
Dec 30, 2004 | 7.491 | 7.542 | 7.483 | 7.515 | 389,930 | +0.01(+0.18%) |
Dec 29, 2004 | 7.440 | 7.510 | 7.440 | 7.502 | 884,762 | -0.02(-0.30%) |
Dec 28, 2004 | 7.515 | 7.529 | 7.500 | 7.525 | 392,280 | +0.01(+0.13%) |
Dec 27, 2004 | 7.478 | 7.523 | 7.470 | 7.515 | 519,515 | +0.09(+1.15%) |
Dec 23, 2004 | 7.423 | 7.436 | 7.392 | 7.430 | 642,635 | +0.10(+1.31%) |
Dec 22, 2004 | 7.313 | 7.336 | 7.298 | 7.334 | 704,342 | +0.04(+0.54%) |
Dec 21, 2004 | 7.277 | 7.298 | 7.245 | 7.294 | 421,371 | -0.04(-0.49%) |
Dec 20, 2004 | 7.336 | 7.345 | 7.268 | 7.330 | 820,704 | +0.12(+1.73%) |
Dec 17, 2004 | 7.209 | 7.236 | 7.190 | 7.205 | 677,308 | -0.06(-0.81%) |
Dec 16, 2004 | 7.237 | 7.294 | 7.224 | 7.264 | 789,263 | -0.02(-0.26%) |
Dec 15, 2004 | 7.260 | 7.283 | 7.232 | 7.283 | 794,258 | +0.09(+1.24%) |
Dec 14, 2004 | 7.183 | 7.213 | 7.164 | 7.194 | 419,608 | -0.01(-0.16%) |
Dec 13, 2004 | 7.160 | 7.205 | 7.135 | 7.205 | 878,885 | +0.15(+2.17%) |
Dec 10, 2004 | 7.018 | 7.062 | 7.007 | 7.052 | 685,536 | -0.09(-1.19%) |
Dec 09, 2004 | 7.052 | 7.137 | 6.995 | 7.137 | 1,039,030 | +0.04(+0.61%) |
Dec 08, 2004 | 7.084 | 7.120 | 7.067 | 7.094 | 994,072 | -0.01(-0.11%) |
Dec 07, 2004 | 7.137 | 7.158 | 7.092 | 7.101 | 557,714 | -0.00(-0.03%) |
Dec 06, 2004 | 7.096 | 7.122 | 7.067 | 7.103 | 450,461 | -0.03(-0.40%) |
Dec 03, 2004 | 7.141 | 7.162 | 7.103 | 7.132 | 413,731 | +0.00(+0.03%) |
Dec 02, 2004 | 7.139 | 7.149 | 7.113 | 7.130 | 456,338 | +0.04(+0.61%) |
Dec 01, 2004 | 7.011 | 7.101 | 7.007 | 7.086 | 595,914 | +0.09(+1.27%) |
Nov 30, 2004 | 7.035 | 7.035 | 6.967 | 6.997 | 493,362 | -0.05(-0.64%) |
Nov 29, 2004 | 7.082 | 7.099 | 7.011 | 7.043 | 568,880 | -0.02(-0.29%) |
Nov 26, 2004 | 7.009 | 7.075 | 7.009 | 7.063 | 468,386 | +0.12(+1.74%) |
Nov 24, 2004 | 6.918 | 6.967 | 6.910 | 6.942 | 926,781 | +0.04(+0.52%) |
Nov 23, 2004 | 6.899 | 6.920 | 6.869 | 6.907 | 630,000 | +0.01(+0.08%) |
Nov 22, 2004 | 6.850 | 6.914 | 6.829 | 6.901 | 586,805 | +0.04(+0.58%) |
Nov 19, 2004 | 6.916 | 6.920 | 6.857 | 6.861 | 658,796 | -0.03(-0.49%) |
Nov 18, 2004 | 6.908 | 6.933 | 6.876 | 6.895 | 882,117 | +0.02(+0.27%) |
Nov 17, 2004 | 6.869 | 6.905 | 6.863 | 6.876 | 974,678 | +0.01(+0.19%) |
Nov 16, 2004 | 6.831 | 6.890 | 6.831 | 6.863 | 443,997 | -0.01(-0.14%) |
Nov 15, 2004 | 6.873 | 6.886 | 6.835 | 6.873 | 718,740 | -0.01(-0.17%) |
Nov 12, 2004 | 6.808 | 6.884 | 6.797 | 6.884 | 792,201 | +0.08(+1.17%) |
Nov 11, 2004 | 6.742 | 6.814 | 6.738 | 6.804 | 606,198 | +0.09(+1.27%) |
Nov 10, 2004 | 6.716 | 6.740 | 6.683 | 6.719 | 713,745 | +0.05(+0.77%) |
Nov 09, 2004 | 6.682 | 6.697 | 6.655 | 6.668 | 473,087 | -0.07(-1.04%) |
Nov 08, 2004 | 6.717 | 6.755 | 6.714 | 6.738 | 658,796 | -0.00(-0.06%) |
Nov 05, 2004 | 6.680 | 6.759 | 6.663 | 6.742 | 1,028,157 | +0.04(+0.65%) |
Nov 04, 2004 | 6.600 | 6.699 | 6.578 | 6.699 | 812,476 | +0.10(+1.55%) |
Nov 03, 2004 | 6.595 | 6.617 | 6.562 | 6.596 | 961,455 | +0.02(+0.26%) |
Nov 02, 2004 | 6.585 | 6.634 | 6.572 | 6.579 | 818,941 | +0.05(+0.78%) |