Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.352 | 7.359 | 7.287 | 7.304 | 744,029 | +0.05(+0.74%) |
Jan 28, 2005 | 7.230 | 7.254 | 7.205 | 7.251 | 795,301 | +0.10(+1.44%) |
Jan 27, 2005 | 7.121 | 7.155 | 7.108 | 7.148 | 380,171 | +0.01(+0.08%) |
Jan 26, 2005 | 7.087 | 7.151 | 7.077 | 7.142 | 924,064 | +0.16(+2.27%) |
Jan 25, 2005 | 7.027 | 7.035 | 6.970 | 6.984 | 445,427 | -0.02(-0.22%) |
Jan 24, 2005 | 7.039 | 7.039 | 6.984 | 6.999 | 625,753 | -0.04(-0.57%) |
Jan 21, 2005 | 7.045 | 7.069 | 7.031 | 7.039 | 676,152 | -0.02(-0.32%) |
Jan 20, 2005 | 6.970 | 7.088 | 6.970 | 7.062 | 1,123,618 | +0.01(+0.19%) |
Jan 19, 2005 | 7.117 | 7.117 | 7.033 | 7.048 | 520,587 | -0.09(-1.20%) |
Jan 18, 2005 | 7.045 | 7.149 | 7.031 | 7.134 | 1,851,916 | -0.16(-2.22%) |
Jan 14, 2005 | 7.294 | 7.315 | 7.279 | 7.296 | 270,053 | +0.03(+0.37%) |
Jan 13, 2005 | 7.294 | 7.325 | 7.254 | 7.270 | 301,515 | -0.08(-1.09%) |
Jan 12, 2005 | 7.350 | 7.363 | 7.308 | 7.350 | 378,715 | +0.02(+0.23%) |
Jan 11, 2005 | 7.304 | 7.336 | 7.302 | 7.333 | 576,520 | +0.03(+0.44%) |
Jan 10, 2005 | 7.292 | 7.317 | 7.281 | 7.300 | 359,488 | -0.02(-0.23%) |
Jan 07, 2005 | 7.394 | 7.394 | 7.287 | 7.317 | 589,921 | -0.06(-0.88%) |
Jan 06, 2005 | 7.367 | 7.390 | 7.348 | 7.382 | 939,504 | -0.05(-0.72%) |
Jan 05, 2005 | 7.455 | 7.483 | 7.434 | 7.436 | 558,459 | -0.00(-0.05%) |
Jan 04, 2005 | 7.502 | 7.533 | 7.418 | 7.439 | 797,049 | -0.05(-0.69%) |
Jan 03, 2005 | 7.529 | 7.535 | 7.485 | 7.491 | 653,720 | -0.05(-0.61%) |
Dec 31, 2004 | 7.577 | 7.579 | 7.533 | 7.537 | 515,635 | -0.04(-0.58%) |
Dec 30, 2004 | 7.556 | 7.607 | 7.548 | 7.580 | 386,580 | +0.01(+0.18%) |
Dec 29, 2004 | 7.504 | 7.575 | 7.504 | 7.567 | 877,162 | -0.02(-0.30%) |
Dec 28, 2004 | 7.580 | 7.594 | 7.565 | 7.590 | 388,911 | +0.01(+0.13%) |
Dec 27, 2004 | 7.542 | 7.588 | 7.535 | 7.580 | 515,052 | +0.09(+1.14%) |
Dec 23, 2004 | 7.487 | 7.500 | 7.456 | 7.495 | 637,115 | +0.10(+1.31%) |
Dec 22, 2004 | 7.376 | 7.399 | 7.361 | 7.397 | 698,292 | +0.04(+0.54%) |
Dec 21, 2004 | 7.340 | 7.361 | 7.308 | 7.357 | 417,751 | -0.04(-0.49%) |
Dec 20, 2004 | 7.399 | 7.409 | 7.331 | 7.394 | 813,654 | +0.13(+1.73%) |
Dec 17, 2004 | 7.272 | 7.298 | 7.252 | 7.268 | 671,491 | -0.06(-0.81%) |
Dec 16, 2004 | 7.300 | 7.357 | 7.287 | 7.327 | 782,483 | -0.02(-0.26%) |
Dec 15, 2004 | 7.323 | 7.346 | 7.294 | 7.346 | 787,436 | +0.09(+1.24%) |
Dec 14, 2004 | 7.245 | 7.275 | 7.226 | 7.256 | 416,003 | -0.01(-0.16%) |
Dec 13, 2004 | 7.222 | 7.268 | 7.197 | 7.268 | 871,336 | +0.15(+2.17%) |
Dec 10, 2004 | 7.079 | 7.123 | 7.067 | 7.113 | 679,647 | -0.09(-1.19%) |
Dec 09, 2004 | 7.113 | 7.199 | 7.056 | 7.199 | 1,030,105 | +0.04(+0.61%) |
Dec 08, 2004 | 7.146 | 7.182 | 7.128 | 7.155 | 985,533 | -0.01(-0.11%) |
Dec 07, 2004 | 7.199 | 7.220 | 7.153 | 7.163 | 552,924 | -0.00(-0.03%) |
Dec 06, 2004 | 7.157 | 7.184 | 7.128 | 7.165 | 446,592 | -0.03(-0.40%) |
Dec 03, 2004 | 7.203 | 7.224 | 7.165 | 7.193 | 410,177 | +0.00(+0.03%) |
Dec 02, 2004 | 7.201 | 7.211 | 7.174 | 7.191 | 452,418 | +0.04(+0.61%) |
Dec 01, 2004 | 7.071 | 7.163 | 7.067 | 7.148 | 590,795 | +0.09(+1.27%) |
Nov 30, 2004 | 7.096 | 7.096 | 7.027 | 7.058 | 489,125 | -0.05(-0.64%) |
Nov 29, 2004 | 7.144 | 7.161 | 7.071 | 7.104 | 563,994 | -0.02(-0.29%) |
Nov 26, 2004 | 7.069 | 7.136 | 7.069 | 7.125 | 464,362 | +0.12(+1.74%) |
Nov 24, 2004 | 6.978 | 7.027 | 6.970 | 7.003 | 918,821 | +0.04(+0.52%) |
Nov 23, 2004 | 6.959 | 6.980 | 6.928 | 6.966 | 624,588 | +0.01(+0.08%) |
Nov 22, 2004 | 6.909 | 6.974 | 6.888 | 6.961 | 581,764 | +0.04(+0.58%) |
Nov 19, 2004 | 6.976 | 6.980 | 6.917 | 6.921 | 653,137 | -0.03(-0.49%) |
Nov 18, 2004 | 6.968 | 6.993 | 6.936 | 6.955 | 874,540 | +0.02(+0.27%) |
Nov 17, 2004 | 6.928 | 6.964 | 6.923 | 6.936 | 966,306 | +0.01(+0.19%) |
Nov 16, 2004 | 6.890 | 6.949 | 6.890 | 6.923 | 440,183 | -0.01(-0.14%) |
Nov 15, 2004 | 6.932 | 6.945 | 6.894 | 6.932 | 712,567 | -0.01(-0.17%) |
Nov 12, 2004 | 6.867 | 6.944 | 6.856 | 6.944 | 785,396 | +0.08(+1.17%) |
Nov 11, 2004 | 6.800 | 6.873 | 6.797 | 6.863 | 600,991 | +0.09(+1.27%) |
Nov 10, 2004 | 6.774 | 6.799 | 6.741 | 6.778 | 707,614 | +0.05(+0.77%) |
Nov 09, 2004 | 6.739 | 6.755 | 6.713 | 6.726 | 469,024 | -0.07(-1.04%) |
Nov 08, 2004 | 6.776 | 6.814 | 6.772 | 6.797 | 653,137 | -0.00(-0.06%) |
Nov 05, 2004 | 6.738 | 6.818 | 6.720 | 6.800 | 1,019,326 | +0.04(+0.65%) |
Nov 04, 2004 | 6.657 | 6.757 | 6.635 | 6.757 | 805,497 | +0.10(+1.55%) |
Nov 03, 2004 | 6.652 | 6.675 | 6.619 | 6.654 | 953,196 | +0.02(+0.26%) |
Nov 02, 2004 | 6.642 | 6.692 | 6.629 | 6.636 | 811,906 | +0.05(+0.78%) |