Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.797 | 8.036 | 7.699 | 8.017 | 36,798,472 | +0.06(+0.71%) |
Jan 28, 2005 | 8.239 | 8.265 | 7.879 | 7.960 | 38,408,632 | -0.52(-6.14%) |
Jan 27, 2005 | 8.331 | 8.495 | 8.315 | 8.481 | 13,513,345 | +0.15(+1.80%) |
Jan 26, 2005 | 8.348 | 8.368 | 8.251 | 8.331 | 35,467,144 | +0.03(+0.33%) |
Jan 25, 2005 | 8.329 | 8.374 | 8.196 | 8.304 | 17,869,270 | +0.12(+1.43%) |
Jan 24, 2005 | 8.226 | 8.430 | 8.187 | 8.187 | 15,335,133 | +0.04(+0.48%) |
Jan 21, 2005 | 8.183 | 8.270 | 8.146 | 8.148 | 15,387,206 | +0.00(+0.02%) |
Jan 20, 2005 | 8.226 | 8.265 | 8.089 | 8.146 | 14,313,680 | -0.08(-0.97%) |
Jan 19, 2005 | 8.142 | 8.282 | 8.128 | 8.226 | 14,573,276 | +0.07(+0.91%) |
Jan 18, 2005 | 8.138 | 8.192 | 8.111 | 8.151 | 18,515,694 | +0.10(+1.26%) |
Jan 14, 2005 | 7.972 | 8.062 | 7.845 | 8.050 | 18,591,110 | +0.14(+1.72%) |
Jan 13, 2005 | 7.732 | 7.976 | 7.725 | 7.914 | 27,621,556 | +0.21(+2.73%) |
Jan 12, 2005 | 7.446 | 7.709 | 7.424 | 7.703 | 15,331,799 | +0.26(+3.48%) |
Jan 11, 2005 | 7.370 | 7.452 | 7.325 | 7.444 | 8,948,102 | +0.07(+0.92%) |
Jan 10, 2005 | 7.442 | 7.485 | 7.350 | 7.376 | 11,223,413 | -0.03(-0.37%) |
Jan 07, 2005 | 7.456 | 7.456 | 7.267 | 7.403 | 9,663,530 | -0.05(-0.71%) |
Jan 06, 2005 | 7.325 | 7.491 | 7.247 | 7.456 | 13,836,045 | +0.13(+1.78%) |
Jan 05, 2005 | 7.419 | 7.493 | 7.251 | 7.325 | 14,481,956 | -0.09(-1.26%) |
Jan 04, 2005 | 7.495 | 7.563 | 7.415 | 7.419 | 10,944,066 | +0.01(+0.11%) |
Jan 03, 2005 | 7.553 | 7.575 | 7.395 | 7.411 | 12,518,570 | -0.24(-3.11%) |
Dec 31, 2004 | 7.684 | 7.711 | 7.645 | 7.649 | 4,049,642 | -0.01(-0.08%) |
Dec 30, 2004 | 7.713 | 7.721 | 7.633 | 7.654 | 4,453,401 | -0.08(-1.01%) |
Dec 29, 2004 | 7.660 | 7.768 | 7.619 | 7.732 | 5,730,346 | +0.07(+0.97%) |
Dec 28, 2004 | 7.623 | 7.668 | 7.604 | 7.658 | 5,160,620 | +0.08(+1.11%) |
Dec 27, 2004 | 7.758 | 7.766 | 7.575 | 7.575 | 5,885,282 | -0.18(-2.36%) |
Dec 23, 2004 | 7.732 | 7.773 | 7.682 | 7.758 | 5,566,431 | +0.04(+0.51%) |
Dec 22, 2004 | 7.769 | 7.845 | 7.627 | 7.719 | 9,753,824 | -0.07(-0.95%) |
Dec 21, 2004 | 7.680 | 7.806 | 7.672 | 7.793 | 8,602,573 | +0.14(+1.81%) |
Dec 20, 2004 | 7.649 | 7.719 | 7.619 | 7.654 | 7,785,051 | +0.01(+0.08%) |
Dec 17, 2004 | 7.701 | 7.769 | 7.625 | 7.649 | 10,573,654 | -0.05(-0.61%) |
Dec 16, 2004 | 7.783 | 7.830 | 7.684 | 7.695 | 10,107,818 | -0.14(-1.74%) |
Dec 15, 2004 | 7.732 | 7.832 | 7.641 | 7.832 | 10,251,725 | +0.12(+1.54%) |
Dec 14, 2004 | 7.654 | 7.777 | 7.623 | 7.713 | 10,676,261 | +0.14(+1.88%) |
Dec 13, 2004 | 7.520 | 7.647 | 7.518 | 7.571 | 9,195,129 | +0.07(+0.96%) |
Dec 10, 2004 | 7.795 | 7.795 | 7.487 | 7.499 | 9,956,216 | -0.18(-2.31%) |
Dec 09, 2004 | 7.504 | 7.711 | 7.504 | 7.676 | 8,326,817 | +0.20(+2.69%) |
Dec 08, 2004 | 7.495 | 7.594 | 7.341 | 7.475 | 7,883,811 | -0.02(-0.26%) |
Dec 07, 2004 | 7.639 | 7.682 | 7.483 | 7.495 | 10,627,010 | -0.13(-1.71%) |
Dec 06, 2004 | 7.651 | 7.695 | 7.538 | 7.625 | 13,052,383 | +0.07(+0.98%) |
Dec 03, 2004 | 7.407 | 7.647 | 7.384 | 7.551 | 19,002,052 | +0.03(+0.34%) |
Dec 02, 2004 | 7.768 | 7.768 | 7.481 | 7.526 | 17,814,632 | -0.24(-3.11%) |
Dec 01, 2004 | 7.877 | 8.031 | 7.725 | 7.768 | 17,984,446 | -0.29(-3.63%) |
Nov 30, 2004 | 8.031 | 8.126 | 7.997 | 8.060 | 11,244,961 | +0.08(+0.95%) |
Nov 29, 2004 | 8.007 | 8.046 | 7.900 | 7.984 | 10,990,752 | +0.02(+0.29%) |
Nov 26, 2004 | 7.943 | 8.009 | 7.914 | 7.960 | 2,481,038 | +0.01(+0.12%) |
Nov 24, 2004 | 7.914 | 7.959 | 7.766 | 7.951 | 10,414,870 | +0.06(+0.79%) |
Nov 23, 2004 | 7.795 | 8.001 | 7.764 | 7.888 | 12,154,828 | +0.10(+1.23%) |
Nov 22, 2004 | 7.783 | 7.845 | 7.682 | 7.793 | 10,518,503 | +0.03(+0.38%) |
Nov 19, 2004 | 7.662 | 7.857 | 7.617 | 7.764 | 17,607,110 | +0.18(+2.31%) |
Nov 18, 2004 | 7.426 | 7.592 | 7.417 | 7.588 | 16,233,971 | +0.21(+2.85%) |
Nov 17, 2004 | 7.292 | 7.403 | 7.276 | 7.378 | 10,823,502 | +0.09(+1.18%) |
Nov 16, 2004 | 7.245 | 7.329 | 7.228 | 7.292 | 9,521,419 | +0.08(+1.08%) |
Nov 15, 2004 | 7.407 | 7.407 | 7.116 | 7.214 | 11,301,394 | -0.19(-2.61%) |
Nov 12, 2004 | 7.261 | 7.440 | 7.233 | 7.407 | 9,340,831 | +0.14(+1.93%) |
Nov 11, 2004 | 7.290 | 7.325 | 7.251 | 7.267 | 10,666,514 | -0.01(-0.08%) |
Nov 10, 2004 | 7.095 | 7.280 | 7.054 | 7.272 | 17,639,944 | +0.18(+2.53%) |
Nov 09, 2004 | 7.099 | 7.208 | 7.050 | 7.093 | 9,421,121 | -0.00(-0.05%) |
Nov 08, 2004 | 7.198 | 7.198 | 7.042 | 7.097 | 10,257,881 | -0.10(-1.41%) |
Nov 05, 2004 | 7.280 | 7.309 | 7.181 | 7.198 | 12,269,748 | +0.01(+0.08%) |
Nov 04, 2004 | 7.251 | 7.309 | 7.183 | 7.192 | 14,013,555 | -0.04(-0.49%) |
Nov 03, 2004 | 7.251 | 7.436 | 7.068 | 7.228 | 19,072,082 | +0.30(+4.33%) |
Nov 02, 2004 | 7.142 | 7.167 | 6.910 | 6.927 | 14,034,076 | -0.23(-3.27%) |