Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.288 | 7.397 | 7.217 | 7.349 | 1,064,325 | +0.06(+0.84%) |
Jan 28, 2005 | 7.399 | 7.412 | 7.228 | 7.288 | 427,087 | -0.06(-0.86%) |
Jan 27, 2005 | 7.428 | 7.466 | 7.259 | 7.351 | 538,819 | -0.04(-0.57%) |
Jan 26, 2005 | 7.382 | 7.441 | 7.244 | 7.393 | 373,571 | +0.04(+0.60%) |
Jan 25, 2005 | 7.307 | 7.525 | 7.307 | 7.349 | 618,441 | +0.05(+0.68%) |
Jan 24, 2005 | 7.276 | 7.353 | 7.240 | 7.299 | 1,157,000 | +0.01(+0.08%) |
Jan 21, 2005 | 7.090 | 7.324 | 7.089 | 7.293 | 603,561 | +0.19(+2.70%) |
Jan 20, 2005 | 6.991 | 7.167 | 6.964 | 7.102 | 545,868 | +0.09(+1.28%) |
Jan 19, 2005 | 7.087 | 7.184 | 6.998 | 7.012 | 333,629 | -0.10(-1.40%) |
Jan 18, 2005 | 7.064 | 7.150 | 6.954 | 7.112 | 546,912 | +0.05(+0.71%) |
Jan 14, 2005 | 7.039 | 7.175 | 7.027 | 7.062 | 543,257 | +0.07(+1.01%) |
Jan 13, 2005 | 7.010 | 7.133 | 6.922 | 6.991 | 396,283 | -0.02(-0.25%) |
Jan 12, 2005 | 6.953 | 7.020 | 6.861 | 7.008 | 335,457 | +0.06(+0.83%) |
Jan 11, 2005 | 7.048 | 7.052 | 6.874 | 6.951 | 739,571 | -0.16(-2.18%) |
Jan 10, 2005 | 6.972 | 7.167 | 6.972 | 7.106 | 483,997 | +0.12(+1.70%) |
Jan 07, 2005 | 7.182 | 7.249 | 6.987 | 6.987 | 528,377 | -0.15(-2.07%) |
Jan 06, 2005 | 7.163 | 7.202 | 7.060 | 7.134 | 465,985 | -0.03(-0.40%) |
Jan 05, 2005 | 7.186 | 7.249 | 7.112 | 7.163 | 919,178 | -0.03(-0.45%) |
Jan 04, 2005 | 7.267 | 7.357 | 7.154 | 7.196 | 496,006 | -0.09(-1.21%) |
Jan 03, 2005 | 7.431 | 7.537 | 7.255 | 7.284 | 507,231 | -0.18(-2.39%) |
Dec 31, 2004 | 7.418 | 7.542 | 7.418 | 7.462 | 248,786 | +0.04(+0.49%) |
Dec 30, 2004 | 7.385 | 7.468 | 7.309 | 7.426 | 437,529 | -0.04(-0.56%) |
Dec 29, 2004 | 7.609 | 7.609 | 7.462 | 7.468 | 308,568 | -0.12(-1.64%) |
Dec 28, 2004 | 7.508 | 7.623 | 7.508 | 7.592 | 233,906 | +0.15(+2.01%) |
Dec 27, 2004 | 7.613 | 7.629 | 7.429 | 7.443 | 244,609 | -0.14(-1.87%) |
Dec 23, 2004 | 7.556 | 7.673 | 7.556 | 7.585 | 175,690 | +0.01(+0.18%) |
Dec 22, 2004 | 7.688 | 7.740 | 7.481 | 7.571 | 435,963 | -0.09(-1.20%) |
Dec 21, 2004 | 7.451 | 7.677 | 7.447 | 7.663 | 867,228 | +0.21(+2.85%) |
Dec 20, 2004 | 7.412 | 7.518 | 7.391 | 7.451 | 446,144 | +0.06(+0.78%) |
Dec 17, 2004 | 7.374 | 7.429 | 7.311 | 7.393 | 389,495 | +0.02(+0.26%) |
Dec 16, 2004 | 7.452 | 7.485 | 7.293 | 7.374 | 465,724 | -0.08(-1.13%) |
Dec 15, 2004 | 7.236 | 7.458 | 7.211 | 7.458 | 487,913 | +0.27(+3.76%) |
Dec 14, 2004 | 7.182 | 7.297 | 7.089 | 7.188 | 782,907 | -0.21(-2.90%) |
Dec 13, 2004 | 7.332 | 7.445 | 7.322 | 7.403 | 483,475 | +0.08(+1.12%) |
Dec 10, 2004 | 7.221 | 7.382 | 7.177 | 7.320 | 422,127 | +0.11(+1.59%) |
Dec 09, 2004 | 7.221 | 7.249 | 7.110 | 7.205 | 405,159 | -0.03(-0.42%) |
Dec 08, 2004 | 7.280 | 7.286 | 7.113 | 7.236 | 494,440 | -0.06(-0.79%) |
Dec 07, 2004 | 7.573 | 7.573 | 7.293 | 7.293 | 693,103 | -0.27(-3.59%) |
Dec 06, 2004 | 7.772 | 7.774 | 7.535 | 7.565 | 629,667 | -0.22(-2.78%) |
Dec 03, 2004 | 7.690 | 7.805 | 7.636 | 7.782 | 482,692 | +0.08(+1.02%) |
Dec 02, 2004 | 7.724 | 7.724 | 7.472 | 7.703 | 849,998 | -0.05(-0.67%) |
Dec 01, 2004 | 7.684 | 7.832 | 7.625 | 7.755 | 566,230 | +0.11(+1.45%) |
Nov 30, 2004 | 7.805 | 7.918 | 7.644 | 7.644 | 650,290 | -0.16(-2.11%) |
Nov 29, 2004 | 7.834 | 7.899 | 7.632 | 7.809 | 531,510 | +0.00(+0.02%) |
Nov 26, 2004 | 7.713 | 7.891 | 7.713 | 7.807 | 557,093 | +0.16(+2.10%) |
Nov 24, 2004 | 7.562 | 7.734 | 7.562 | 7.646 | 403,070 | +0.07(+0.94%) |
Nov 23, 2004 | 7.665 | 7.665 | 7.445 | 7.575 | 606,433 | -0.09(-1.15%) |
Nov 22, 2004 | 7.355 | 7.669 | 7.349 | 7.663 | 574,584 | +0.30(+4.08%) |
Nov 19, 2004 | 7.393 | 7.483 | 7.330 | 7.362 | 469,378 | -0.05(-0.65%) |
Nov 18, 2004 | 7.472 | 7.485 | 7.320 | 7.410 | 511,408 | -0.06(-0.82%) |
Nov 17, 2004 | 7.460 | 7.604 | 7.368 | 7.472 | 369,133 | +0.09(+1.19%) |
Nov 16, 2004 | 7.391 | 7.451 | 7.334 | 7.383 | 510,364 | -0.01(-0.10%) |
Nov 15, 2004 | 7.422 | 7.426 | 7.240 | 7.391 | 589,203 | -0.00(-0.03%) |
Nov 12, 2004 | 7.230 | 7.429 | 7.192 | 7.393 | 475,905 | +0.19(+2.66%) |
Nov 11, 2004 | 7.129 | 7.219 | 7.067 | 7.202 | 414,034 | +0.07(+1.02%) |
Nov 10, 2004 | 7.127 | 7.293 | 7.058 | 7.129 | 450,582 | -0.00(-0.03%) |
Nov 09, 2004 | 7.039 | 7.219 | 7.014 | 7.131 | 321,882 | +0.09(+1.31%) |
Nov 08, 2004 | 7.067 | 7.129 | 6.956 | 7.039 | 442,228 | +0.02(+0.27%) |
Nov 05, 2004 | 7.083 | 7.163 | 6.985 | 7.020 | 418,733 | -0.06(-0.79%) |
Nov 04, 2004 | 6.953 | 7.081 | 6.895 | 7.075 | 530,727 | +0.10(+1.46%) |
Nov 03, 2004 | 6.895 | 7.037 | 6.863 | 6.974 | 793,088 | +0.18(+2.71%) |
Nov 02, 2004 | 6.679 | 6.866 | 6.656 | 6.790 | 1,035,609 | +0.24(+3.62%) |