Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.085 | 7.200 | 7.050 | 7.200 | 1,228,833 | +0.19(+2.75%) |
Jan 28, 2005 | 7.034 | 7.040 | 6.972 | 7.007 | 582,964 | -0.01(-0.15%) |
Jan 27, 2005 | 7.016 | 7.052 | 6.987 | 7.018 | 592,717 | +0.00(+0.06%) |
Jan 26, 2005 | 6.999 | 7.034 | 6.970 | 7.013 | 626,363 | +0.01(+0.21%) |
Jan 25, 2005 | 6.999 | 7.042 | 6.972 | 6.999 | 806,787 | +0.02(+0.35%) |
Jan 24, 2005 | 6.997 | 7.018 | 6.956 | 6.975 | 1,225,176 | -0.03(-0.38%) |
Jan 21, 2005 | 6.975 | 7.034 | 6.952 | 7.001 | 933,084 | +0.03(+0.38%) |
Jan 20, 2005 | 6.911 | 7.011 | 6.890 | 6.975 | 1,270,526 | -0.01(-0.21%) |
Jan 19, 2005 | 7.075 | 7.091 | 6.954 | 6.989 | 938,692 | -0.07(-1.02%) |
Jan 18, 2005 | 6.972 | 7.077 | 6.931 | 7.061 | 1,682,575 | +0.07(+1.06%) |
Jan 14, 2005 | 7.147 | 7.147 | 6.952 | 6.987 | 6,752,490 | -0.25(-3.48%) |
Jan 13, 2005 | 7.331 | 7.331 | 7.192 | 7.239 | 932,353 | -0.09(-1.29%) |
Jan 12, 2005 | 7.321 | 7.374 | 7.100 | 7.333 | 949,420 | -0.01(-0.11%) |
Jan 11, 2005 | 7.415 | 7.415 | 7.280 | 7.342 | 818,247 | -0.08(-1.02%) |
Jan 10, 2005 | 7.444 | 7.588 | 7.417 | 7.417 | 772,897 | -0.06(-0.74%) |
Jan 07, 2005 | 7.446 | 7.557 | 7.331 | 7.473 | 1,109,607 | +0.03(+0.36%) |
Jan 06, 2005 | 7.305 | 7.456 | 7.038 | 7.446 | 1,861,049 | +0.14(+1.94%) |
Jan 05, 2005 | 7.444 | 7.479 | 7.305 | 7.305 | 728,766 | -0.18(-2.41%) |
Jan 04, 2005 | 7.803 | 7.803 | 7.465 | 7.485 | 570,529 | -0.32(-4.07%) |
Jan 03, 2005 | 8.000 | 8.004 | 7.776 | 7.803 | 446,183 | -0.14(-1.71%) |
Dec 31, 2004 | 8.024 | 8.039 | 7.920 | 7.938 | 295,261 | -0.07(-0.87%) |
Dec 30, 2004 | 8.039 | 8.096 | 7.961 | 8.008 | 407,173 | -0.09(-1.16%) |
Dec 29, 2004 | 8.152 | 8.152 | 8.061 | 8.102 | 187,738 | -0.04(-0.45%) |
Dec 28, 2004 | 8.049 | 8.234 | 8.049 | 8.139 | 296,480 | +0.08(+0.99%) |
Dec 27, 2004 | 8.203 | 8.205 | 8.039 | 8.059 | 227,480 | -0.10(-1.26%) |
Dec 23, 2004 | 8.162 | 8.201 | 8.100 | 8.162 | 285,752 | -0.05(-0.57%) |
Dec 22, 2004 | 8.076 | 8.228 | 8.070 | 8.209 | 250,643 | +0.18(+2.25%) |
Dec 21, 2004 | 8.162 | 8.166 | 8.016 | 8.029 | 459,837 | -0.09(-1.06%) |
Dec 20, 2004 | 8.164 | 8.238 | 8.100 | 8.115 | 213,095 | -0.05(-0.60%) |
Dec 17, 2004 | 8.232 | 8.254 | 8.004 | 8.164 | 463,007 | -0.05(-0.57%) |
Dec 16, 2004 | 8.182 | 8.228 | 8.102 | 8.211 | 388,155 | -0.01(-0.10%) |
Dec 15, 2004 | 8.162 | 8.219 | 8.119 | 8.219 | 265,759 | +0.05(+0.65%) |
Dec 14, 2004 | 8.070 | 8.176 | 8.070 | 8.166 | 315,010 | +0.11(+1.32%) |
Dec 13, 2004 | 8.039 | 8.059 | 7.965 | 8.059 | 209,681 | +0.03(+0.36%) |
Dec 10, 2004 | 8.008 | 8.061 | 7.940 | 8.031 | 255,275 | -0.00(-0.03%) |
Dec 09, 2004 | 8.008 | 8.100 | 7.895 | 8.033 | 321,105 | +0.00(+0.03%) |
Dec 08, 2004 | 7.988 | 8.104 | 7.977 | 8.031 | 270,148 | +0.04(+0.54%) |
Dec 07, 2004 | 8.121 | 8.121 | 7.988 | 7.988 | 433,017 | -0.12(-1.44%) |
Dec 06, 2004 | 8.090 | 8.143 | 8.010 | 8.104 | 299,650 | -0.03(-0.33%) |
Dec 03, 2004 | 8.148 | 8.240 | 8.088 | 8.131 | 294,042 | -0.03(-0.33%) |
Dec 02, 2004 | 8.244 | 8.324 | 8.096 | 8.158 | 313,060 | -0.11(-1.34%) |
Dec 01, 2004 | 8.203 | 8.336 | 8.201 | 8.269 | 456,180 | +0.10(+1.20%) |
Nov 30, 2004 | 8.039 | 8.170 | 7.975 | 8.170 | 592,717 | +0.10(+1.25%) |
Nov 29, 2004 | 8.059 | 8.088 | 7.865 | 8.070 | 423,264 | +0.03(+0.36%) |
Nov 26, 2004 | 8.100 | 8.111 | 8.018 | 8.041 | 82,166 | -0.05(-0.63%) |
Nov 24, 2004 | 7.926 | 8.092 | 7.875 | 8.092 | 321,349 | +0.16(+2.04%) |
Nov 23, 2004 | 8.014 | 8.014 | 7.795 | 7.930 | 274,537 | -0.09(-1.07%) |
Nov 22, 2004 | 7.858 | 8.016 | 7.817 | 8.016 | 255,763 | +0.16(+2.09%) |
Nov 19, 2004 | 7.865 | 7.865 | 7.674 | 7.852 | 298,431 | -0.03(-0.42%) |
Nov 18, 2004 | 7.947 | 7.977 | 7.776 | 7.885 | 311,109 | -0.08(-0.98%) |
Nov 17, 2004 | 7.895 | 8.121 | 7.891 | 7.963 | 324,275 | +0.11(+1.41%) |
Nov 16, 2004 | 7.998 | 8.010 | 7.836 | 7.852 | 297,699 | -0.16(-2.05%) |
Nov 15, 2004 | 8.039 | 8.039 | 7.910 | 8.016 | 317,204 | -0.02(-0.28%) |
Nov 12, 2004 | 7.967 | 8.039 | 7.879 | 8.039 | 183,837 | +0.07(+0.90%) |
Nov 11, 2004 | 7.811 | 7.967 | 7.793 | 7.967 | 351,095 | +0.16(+2.00%) |
Nov 10, 2004 | 7.686 | 7.817 | 7.680 | 7.811 | 258,689 | +0.10(+1.30%) |
Nov 09, 2004 | 7.516 | 7.725 | 7.467 | 7.711 | 501,286 | +0.16(+2.15%) |
Nov 08, 2004 | 7.711 | 7.711 | 7.549 | 7.549 | 499,091 | -0.18(-2.36%) |
Nov 05, 2004 | 7.813 | 7.918 | 7.657 | 7.731 | 468,370 | -0.09(-1.13%) |
Nov 04, 2004 | 7.608 | 7.819 | 7.563 | 7.819 | 464,957 | +0.21(+2.78%) |
Nov 03, 2004 | 7.454 | 7.627 | 7.454 | 7.608 | 413,999 | +0.24(+3.29%) |
Nov 02, 2004 | 7.465 | 7.514 | 7.319 | 7.366 | 454,229 | -0.06(-0.80%) |