Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.064 | 7.114 | 7.044 | 7.100 | 601,572 | +0.07(+0.93%) |
Jan 28, 2005 | 7.094 | 7.105 | 6.986 | 7.035 | 965,190 | -0.02(-0.32%) |
Jan 27, 2005 | 7.011 | 7.058 | 6.995 | 7.058 | 769,567 | -0.03(-0.38%) |
Jan 26, 2005 | 7.038 | 7.091 | 7.022 | 7.085 | 871,612 | +0.15(+2.14%) |
Jan 25, 2005 | 6.957 | 6.975 | 6.912 | 6.937 | 667,968 | +0.06(+0.88%) |
Jan 24, 2005 | 6.856 | 6.946 | 6.849 | 6.876 | 1,538,243 | -0.04(-0.58%) |
Jan 21, 2005 | 6.923 | 6.970 | 6.901 | 6.916 | 1,176,409 | +0.01(+0.13%) |
Jan 20, 2005 | 6.907 | 6.970 | 6.894 | 6.907 | 926,867 | -0.02(-0.23%) |
Jan 19, 2005 | 6.966 | 6.988 | 6.921 | 6.923 | 397,929 | -0.12(-1.69%) |
Jan 18, 2005 | 6.932 | 7.051 | 6.928 | 7.042 | 676,880 | +0.05(+0.67%) |
Jan 14, 2005 | 6.999 | 7.006 | 6.959 | 6.995 | 504,875 | +0.03(+0.42%) |
Jan 13, 2005 | 7.051 | 7.058 | 6.959 | 6.966 | 532,057 | -0.07(-1.02%) |
Jan 12, 2005 | 7.069 | 7.094 | 6.959 | 7.038 | 1,315,884 | -0.08(-1.13%) |
Jan 11, 2005 | 7.109 | 7.130 | 7.076 | 7.118 | 1,259,737 | +0.02(+0.28%) |
Jan 10, 2005 | 7.082 | 7.136 | 7.080 | 7.098 | 554,338 | -0.05(-0.66%) |
Jan 07, 2005 | 7.271 | 7.271 | 7.103 | 7.145 | 658,165 | -0.04(-0.53%) |
Jan 06, 2005 | 7.235 | 7.248 | 7.174 | 7.183 | 1,564,534 | -0.07(-0.99%) |
Jan 05, 2005 | 7.271 | 7.311 | 7.242 | 7.255 | 866,264 | +0.01(+0.19%) |
Jan 04, 2005 | 7.349 | 7.361 | 7.240 | 7.242 | 1,033,813 | +0.00(+0.06%) |
Jan 03, 2005 | 7.255 | 7.349 | 7.237 | 7.237 | 3,628,152 | +0.04(+0.56%) |
Dec 31, 2004 | 7.215 | 7.228 | 7.183 | 7.197 | 164,429 | -0.01(-0.12%) |
Dec 30, 2004 | 7.206 | 7.215 | 7.174 | 7.206 | 446,500 | +0.01(+0.09%) |
Dec 29, 2004 | 7.170 | 7.232 | 7.148 | 7.199 | 1,371,140 | -0.04(-0.62%) |
Dec 28, 2004 | 7.237 | 7.264 | 7.228 | 7.244 | 282,962 | +0.01(+0.19%) |
Dec 27, 2004 | 7.206 | 7.269 | 7.206 | 7.231 | 810,118 | +0.04(+0.59%) |
Dec 23, 2004 | 7.152 | 7.190 | 7.136 | 7.188 | 849,777 | +0.13(+1.78%) |
Dec 22, 2004 | 7.029 | 7.091 | 7.008 | 7.062 | 826,605 | +0.12(+1.75%) |
Dec 21, 2004 | 6.923 | 6.957 | 6.880 | 6.941 | 673,761 | +0.01(+0.19%) |
Dec 20, 2004 | 6.919 | 6.957 | 6.898 | 6.928 | 502,201 | -0.02(-0.36%) |
Dec 17, 2004 | 6.925 | 6.963 | 6.892 | 6.952 | 1,674,600 | -0.15(-2.15%) |
Dec 16, 2004 | 7.136 | 7.159 | 7.082 | 7.105 | 503,538 | -0.02(-0.28%) |
Dec 15, 2004 | 7.177 | 7.197 | 7.091 | 7.125 | 921,520 | +0.10(+1.41%) |
Dec 14, 2004 | 6.995 | 7.040 | 6.984 | 7.026 | 970,537 | +0.09(+1.23%) |
Dec 13, 2004 | 6.880 | 6.946 | 6.858 | 6.941 | 833,735 | +0.06(+0.91%) |
Dec 10, 2004 | 6.786 | 6.887 | 6.786 | 6.878 | 2,060,052 | -0.00(-0.03%) |
Dec 09, 2004 | 6.831 | 6.898 | 6.771 | 6.880 | 819,030 | +0.15(+2.23%) |
Dec 08, 2004 | 6.708 | 6.755 | 6.678 | 6.730 | 658,165 | -0.04(-0.63%) |
Dec 07, 2004 | 6.833 | 6.869 | 6.766 | 6.773 | 689,357 | -0.06(-0.92%) |
Dec 06, 2004 | 6.845 | 6.849 | 6.809 | 6.836 | 1,649,646 | -0.01(-0.20%) |
Dec 03, 2004 | 6.795 | 6.865 | 6.793 | 6.849 | 1,687,077 | +0.07(+1.09%) |
Dec 02, 2004 | 6.782 | 6.813 | 6.755 | 6.775 | 2,877,300 | +0.07(+1.04%) |
Dec 01, 2004 | 6.654 | 6.721 | 6.649 | 6.705 | 1,671,926 | +0.11(+1.60%) |
Nov 30, 2004 | 6.687 | 6.692 | 6.598 | 6.600 | 809,226 | -0.13(-1.87%) |
Nov 29, 2004 | 6.730 | 6.753 | 6.699 | 6.726 | 1,730,301 | +0.03(+0.47%) |
Nov 26, 2004 | 6.661 | 6.712 | 6.652 | 6.694 | 437,142 | +0.05(+0.78%) |
Nov 24, 2004 | 6.685 | 6.703 | 6.622 | 6.643 | 2,367,968 | -0.02(-0.24%) |
Nov 23, 2004 | 6.654 | 6.670 | 6.598 | 6.658 | 1,027,129 | +0.05(+0.82%) |
Nov 22, 2004 | 6.542 | 6.620 | 6.519 | 6.604 | 519,135 | +0.07(+1.03%) |
Nov 19, 2004 | 6.663 | 6.665 | 6.521 | 6.537 | 1,001,730 | -0.04(-0.65%) |
Nov 18, 2004 | 6.553 | 6.593 | 6.544 | 6.580 | 2,794,417 | +0.02(+0.38%) |
Nov 17, 2004 | 6.521 | 6.584 | 6.508 | 6.555 | 2,737,824 | +0.06(+0.90%) |
Nov 16, 2004 | 6.492 | 6.551 | 6.461 | 6.497 | 459,868 | -0.07(-1.03%) |
Nov 15, 2004 | 6.580 | 6.580 | 6.521 | 6.564 | 730,353 | -0.08(-1.22%) |
Nov 12, 2004 | 6.593 | 6.652 | 6.569 | 6.645 | 604,692 | +0.02(+0.27%) |
Nov 11, 2004 | 6.562 | 6.643 | 6.557 | 6.627 | 2,084,115 | +0.17(+2.61%) |
Nov 10, 2004 | 6.521 | 6.542 | 6.459 | 6.459 | 2,983,355 | +0.01(+0.17%) |
Nov 09, 2004 | 6.452 | 6.486 | 6.402 | 6.447 | 681,782 | +0.06(+0.88%) |
Nov 08, 2004 | 6.441 | 6.463 | 6.385 | 6.391 | 864,927 | -0.03(-0.42%) |
Nov 05, 2004 | 6.461 | 6.477 | 6.362 | 6.418 | 806,553 | -0.03(-0.52%) |
Nov 04, 2004 | 6.353 | 6.463 | 6.337 | 6.452 | 6,973,788 | +0.15(+2.42%) |
Nov 03, 2004 | 6.313 | 6.335 | 6.261 | 6.299 | 4,111,638 | +0.12(+1.89%) |
Nov 02, 2004 | 6.176 | 6.232 | 6.162 | 6.183 | 676,435 | +0.00(+0.07%) |