Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.798 | 8.038 | 7.701 | 8.019 | 36,790,800 | +0.06(+0.71%) |
Jan 28, 2005 | 8.241 | 8.266 | 7.880 | 7.962 | 38,400,624 | -0.52(-6.14%) |
Jan 27, 2005 | 8.333 | 8.496 | 8.317 | 8.483 | 13,510,528 | +0.15(+1.80%) |
Jan 26, 2005 | 8.350 | 8.370 | 8.253 | 8.333 | 35,459,748 | +0.03(+0.33%) |
Jan 25, 2005 | 8.331 | 8.375 | 8.198 | 8.305 | 17,865,544 | +0.12(+1.43%) |
Jan 24, 2005 | 8.227 | 8.432 | 8.188 | 8.188 | 15,331,936 | +0.04(+0.48%) |
Jan 21, 2005 | 8.184 | 8.272 | 8.147 | 8.149 | 15,383,998 | +0.00(+0.02%) |
Jan 20, 2005 | 8.227 | 8.266 | 8.091 | 8.147 | 14,310,696 | -0.08(-0.97%) |
Jan 19, 2005 | 8.143 | 8.284 | 8.130 | 8.227 | 14,570,237 | +0.07(+0.91%) |
Jan 18, 2005 | 8.140 | 8.194 | 8.112 | 8.153 | 18,511,834 | +0.10(+1.26%) |
Jan 14, 2005 | 7.974 | 8.064 | 7.847 | 8.052 | 18,587,234 | +0.14(+1.72%) |
Jan 13, 2005 | 7.734 | 7.978 | 7.726 | 7.915 | 27,615,796 | +0.21(+2.73%) |
Jan 12, 2005 | 7.447 | 7.711 | 7.426 | 7.705 | 15,328,602 | +0.26(+3.48%) |
Jan 11, 2005 | 7.371 | 7.453 | 7.327 | 7.445 | 8,946,237 | +0.07(+0.93%) |
Jan 10, 2005 | 7.444 | 7.486 | 7.352 | 7.377 | 11,221,073 | -0.03(-0.37%) |
Jan 07, 2005 | 7.457 | 7.457 | 7.268 | 7.405 | 9,661,515 | -0.05(-0.71%) |
Jan 06, 2005 | 7.327 | 7.492 | 7.249 | 7.457 | 13,833,160 | +0.13(+1.78%) |
Jan 05, 2005 | 7.420 | 7.494 | 7.252 | 7.327 | 14,478,936 | -0.09(-1.26%) |
Jan 04, 2005 | 7.496 | 7.564 | 7.416 | 7.420 | 10,941,784 | +0.01(+0.11%) |
Jan 03, 2005 | 7.555 | 7.576 | 7.397 | 7.412 | 12,515,960 | -0.24(-3.11%) |
Dec 31, 2004 | 7.685 | 7.713 | 7.646 | 7.650 | 4,048,798 | -0.01(-0.08%) |
Dec 30, 2004 | 7.715 | 7.722 | 7.635 | 7.656 | 4,452,473 | -0.08(-1.01%) |
Dec 29, 2004 | 7.662 | 7.769 | 7.621 | 7.734 | 5,729,151 | +0.07(+0.97%) |
Dec 28, 2004 | 7.625 | 7.670 | 7.605 | 7.660 | 5,159,544 | +0.08(+1.11%) |
Dec 27, 2004 | 7.759 | 7.767 | 7.576 | 7.576 | 5,884,055 | -0.18(-2.36%) |
Dec 23, 2004 | 7.734 | 7.775 | 7.683 | 7.759 | 5,565,270 | +0.04(+0.51%) |
Dec 22, 2004 | 7.771 | 7.847 | 7.629 | 7.720 | 9,751,790 | -0.07(-0.95%) |
Dec 21, 2004 | 7.681 | 7.808 | 7.674 | 7.794 | 8,600,779 | +0.14(+1.81%) |
Dec 20, 2004 | 7.650 | 7.720 | 7.621 | 7.656 | 7,783,428 | +0.01(+0.08%) |
Dec 17, 2004 | 7.703 | 7.771 | 7.627 | 7.650 | 10,571,449 | -0.05(-0.61%) |
Dec 16, 2004 | 7.785 | 7.832 | 7.685 | 7.697 | 10,105,711 | -0.14(-1.74%) |
Dec 15, 2004 | 7.734 | 7.833 | 7.642 | 7.833 | 10,249,587 | +0.12(+1.54%) |
Dec 14, 2004 | 7.656 | 7.779 | 7.625 | 7.715 | 10,674,035 | +0.14(+1.88%) |
Dec 13, 2004 | 7.522 | 7.648 | 7.520 | 7.572 | 9,193,211 | +0.07(+0.96%) |
Dec 10, 2004 | 7.796 | 7.796 | 7.488 | 7.500 | 9,954,140 | -0.18(-2.31%) |
Dec 09, 2004 | 7.506 | 7.713 | 7.506 | 7.677 | 8,325,080 | +0.20(+2.69%) |
Dec 08, 2004 | 7.496 | 7.596 | 7.342 | 7.477 | 7,882,167 | -0.02(-0.26%) |
Dec 07, 2004 | 7.640 | 7.683 | 7.484 | 7.496 | 10,624,794 | -0.13(-1.71%) |
Dec 06, 2004 | 7.652 | 7.697 | 7.539 | 7.627 | 13,049,662 | +0.07(+0.98%) |
Dec 03, 2004 | 7.408 | 7.648 | 7.385 | 7.553 | 18,998,090 | +0.03(+0.34%) |
Dec 02, 2004 | 7.769 | 7.769 | 7.483 | 7.527 | 17,810,918 | -0.24(-3.11%) |
Dec 01, 2004 | 7.878 | 8.032 | 7.726 | 7.769 | 17,980,696 | -0.29(-3.63%) |
Nov 30, 2004 | 8.032 | 8.128 | 7.999 | 8.062 | 11,242,616 | +0.08(+0.95%) |
Nov 29, 2004 | 8.009 | 8.048 | 7.902 | 7.986 | 10,988,460 | +0.02(+0.29%) |
Nov 26, 2004 | 7.945 | 8.011 | 7.915 | 7.962 | 2,480,520 | +0.01(+0.12%) |
Nov 24, 2004 | 7.915 | 7.960 | 7.767 | 7.952 | 10,412,698 | +0.06(+0.79%) |
Nov 23, 2004 | 7.796 | 8.003 | 7.765 | 7.890 | 12,152,294 | +0.10(+1.23%) |
Nov 22, 2004 | 7.785 | 7.847 | 7.683 | 7.794 | 10,516,310 | +0.03(+0.38%) |
Nov 19, 2004 | 7.664 | 7.859 | 7.619 | 7.765 | 17,603,438 | +0.18(+2.31%) |
Nov 18, 2004 | 7.428 | 7.594 | 7.418 | 7.590 | 16,230,586 | +0.21(+2.85%) |
Nov 17, 2004 | 7.293 | 7.405 | 7.278 | 7.379 | 10,821,245 | +0.09(+1.18%) |
Nov 16, 2004 | 7.247 | 7.330 | 7.229 | 7.293 | 9,519,434 | +0.08(+1.08%) |
Nov 15, 2004 | 7.408 | 7.408 | 7.118 | 7.215 | 11,299,038 | -0.19(-2.61%) |
Nov 12, 2004 | 7.262 | 7.442 | 7.235 | 7.408 | 9,338,883 | +0.14(+1.93%) |
Nov 11, 2004 | 7.291 | 7.327 | 7.252 | 7.268 | 10,664,289 | -0.01(-0.08%) |
Nov 10, 2004 | 7.097 | 7.282 | 7.056 | 7.274 | 17,636,266 | +0.18(+2.53%) |
Nov 09, 2004 | 7.100 | 7.210 | 7.052 | 7.095 | 9,419,156 | -0.00(-0.05%) |
Nov 08, 2004 | 7.200 | 7.200 | 7.044 | 7.098 | 10,255,742 | -0.10(-1.41%) |
Nov 05, 2004 | 7.282 | 7.311 | 7.182 | 7.200 | 12,267,190 | +0.01(+0.08%) |
Nov 04, 2004 | 7.252 | 7.311 | 7.184 | 7.194 | 14,010,633 | -0.04(-0.49%) |
Nov 03, 2004 | 7.252 | 7.438 | 7.069 | 7.229 | 19,068,104 | +0.30(+4.33%) |
Nov 02, 2004 | 7.143 | 7.169 | 6.911 | 6.929 | 14,031,150 | -0.23(-3.27%) |