Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.550 | 7.710 | 7.500 | 7.670 | 332,700 | +0.03(+0.39%) |
Jan 28, 2005 | 7.640 | 7.730 | 7.530 | 7.640 | 786,200 | +0.06(+0.79%) |
Jan 27, 2005 | 7.610 | 7.640 | 7.520 | 7.580 | 261,200 | -0.03(-0.39%) |
Jan 26, 2005 | 7.710 | 7.790 | 7.560 | 7.610 | 231,000 | +0.05(+0.66%) |
Jan 25, 2005 | 7.830 | 7.830 | 7.550 | 7.560 | 333,500 | -0.36(-4.55%) |
Jan 24, 2005 | 7.900 | 7.980 | 7.800 | 7.920 | 417,400 | +0.13(+1.67%) |
Jan 21, 2005 | 7.610 | 7.950 | 7.580 | 7.790 | 436,800 | +0.22(+2.91%) |
Jan 20, 2005 | 7.270 | 7.620 | 7.250 | 7.570 | 560,600 | +0.20(+2.71%) |
Jan 19, 2005 | 7.400 | 7.480 | 7.300 | 7.370 | 317,900 | +0.05(+0.68%) |
Jan 18, 2005 | 7.300 | 7.420 | 7.200 | 7.320 | 120,000 | +0.03(+0.41%) |
Jan 14, 2005 | 7.200 | 7.320 | 7.171 | 7.290 | 195,700 | -0.11(-1.49%) |
Jan 13, 2005 | 7.510 | 7.538 | 7.350 | 7.400 | 145,300 | -0.11(-1.46%) |
Jan 12, 2005 | 7.620 | 7.690 | 7.450 | 7.510 | 332,500 | +0.09(+1.21%) |
Jan 11, 2005 | 7.500 | 7.700 | 7.390 | 7.420 | 412,700 | +0.11(+1.50%) |
Jan 10, 2005 | 7.190 | 7.310 | 7.110 | 7.310 | 271,200 | +0.17(+2.38%) |
Jan 07, 2005 | 7.150 | 7.270 | 7.000 | 7.140 | 305,600 | +0.05(+0.71%) |
Jan 06, 2005 | 6.950 | 7.100 | 6.800 | 7.090 | 402,700 | +0.14(+2.01%) |
Jan 05, 2005 | 7.090 | 7.160 | 6.950 | 6.950 | 222,000 | -0.14(-1.97%) |
Jan 04, 2005 | 7.280 | 7.290 | 7.050 | 7.090 | 355,600 | -0.21(-2.88%) |
Jan 03, 2005 | 7.550 | 7.620 | 7.300 | 7.300 | 345,800 | -0.45(-5.81%) |
Dec 31, 2004 | 7.690 | 7.820 | 7.636 | 7.750 | 167,000 | +0.06(+0.78%) |
Dec 30, 2004 | 7.530 | 7.900 | 7.510 | 7.690 | 248,800 | +0.11(+1.45%) |
Dec 29, 2004 | 7.600 | 7.600 | 7.310 | 7.580 | 300,700 | -0.17(-2.19%) |
Dec 28, 2004 | 7.700 | 7.850 | 7.560 | 7.750 | 123,300 | +0.04(+0.52%) |
Dec 27, 2004 | 7.410 | 7.720 | 7.380 | 7.710 | 227,700 | +0.45(+6.20%) |
Dec 23, 2004 | 7.280 | 7.350 | 7.180 | 7.260 | 173,700 | +0.06(+0.83%) |
Dec 22, 2004 | 7.300 | 7.320 | 7.030 | 7.200 | 362,400 | -0.09(-1.23%) |
Dec 21, 2004 | 7.250 | 7.350 | 7.200 | 7.290 | 136,500 | +0.02(+0.28%) |
Dec 20, 2004 | 7.280 | 7.390 | 7.250 | 7.270 | 223,200 | +0.05(+0.69%) |
Dec 17, 2004 | 7.190 | 7.290 | 7.150 | 7.220 | 191,600 | +0.08(+1.12%) |
Dec 16, 2004 | 7.240 | 7.320 | 7.090 | 7.140 | 385,300 | -0.10(-1.38%) |
Dec 15, 2004 | 7.130 | 7.480 | 7.100 | 7.240 | 452,400 | +0.22(+3.13%) |
Dec 14, 2004 | 7.000 | 7.080 | 6.850 | 7.020 | 310,300 | -0.10(-1.40%) |
Dec 13, 2004 | 7.000 | 7.300 | 6.800 | 7.120 | 417,100 | +0.12(+1.71%) |
Dec 10, 2004 | 7.210 | 7.280 | 6.970 | 7.000 | 584,100 | -0.30(-4.11%) |
Dec 09, 2004 | 7.080 | 7.360 | 6.980 | 7.300 | 437,700 | +0.30(+4.29%) |
Dec 08, 2004 | 6.490 | 7.030 | 6.400 | 7.000 | 679,600 | +0.00(+0.00%) |
Dec 07, 2004 | 6.930 | 7.348 | 6.810 | 7.000 | 424,400 | +0.00(+0.00%) |
Dec 06, 2004 | 7.400 | 7.400 | 6.890 | 7.000 | 585,600 | -0.50(-6.67%) |
Dec 03, 2004 | 7.310 | 7.760 | 7.000 | 7.500 | 768,600 | +0.03(+0.40%) |
Dec 02, 2004 | 8.000 | 8.000 | 7.450 | 7.470 | 841,000 | -0.65(-8.00%) |
Dec 01, 2004 | 8.150 | 8.320 | 8.050 | 8.120 | 263,100 | -0.03(-0.37%) |
Nov 30, 2004 | 8.500 | 8.500 | 8.010 | 8.150 | 467,300 | -0.30(-3.55%) |
Nov 29, 2004 | 8.290 | 8.450 | 8.200 | 8.450 | 754,500 | +0.17(+2.05%) |
Nov 26, 2004 | 8.210 | 8.280 | 8.200 | 8.280 | 149,200 | +0.07(+0.85%) |
Nov 24, 2004 | 8.260 | 8.300 | 7.960 | 8.210 | 529,400 | -0.09(-1.08%) |
Nov 23, 2004 | 8.270 | 8.350 | 8.240 | 8.300 | 614,200 | +0.06(+0.73%) |
Nov 22, 2004 | 8.110 | 8.300 | 8.080 | 8.240 | 314,400 | +0.16(+1.98%) |
Nov 19, 2004 | 7.950 | 8.280 | 7.950 | 8.080 | 507,900 | +0.10(+1.25%) |
Nov 18, 2004 | 8.060 | 8.120 | 7.930 | 7.980 | 461,400 | -0.16(-1.97%) |
Nov 17, 2004 | 7.600 | 8.280 | 7.550 | 8.140 | 779,300 | +0.56(+7.39%) |
Nov 16, 2004 | 7.410 | 7.600 | 7.350 | 7.580 | 255,600 | +0.24(+3.27%) |
Nov 15, 2004 | 7.440 | 7.500 | 7.300 | 7.340 | 295,000 | -0.09(-1.21%) |
Nov 12, 2004 | 7.450 | 7.600 | 7.410 | 7.430 | 458,400 | +0.04(+0.54%) |
Nov 11, 2004 | 7.560 | 7.590 | 7.390 | 7.390 | 155,900 | -0.13(-1.73%) |
Nov 10, 2004 | 7.450 | 7.609 | 7.430 | 7.520 | 489,900 | +0.08(+1.08%) |
Nov 09, 2004 | 7.460 | 7.570 | 7.360 | 7.440 | 274,800 | -0.02(-0.27%) |
Nov 08, 2004 | 7.350 | 7.560 | 7.350 | 7.460 | 372,800 | +0.08(+1.08%) |
Nov 05, 2004 | 7.190 | 7.400 | 7.150 | 7.380 | 255,800 | +0.19(+2.64%) |
Nov 04, 2004 | 7.250 | 7.300 | 7.160 | 7.190 | 353,700 | +0.06(+0.84%) |
Nov 03, 2004 | 7.000 | 7.130 | 6.990 | 7.130 | 200,700 | +0.28(+4.09%) |
Nov 02, 2004 | 6.940 | 6.940 | 6.660 | 6.850 | 349,400 | -0.10(-1.44%) |