Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.791 | 7.873 | 7.786 | 7.856 | 3,434,901 | +0.11(+1.37%) |
Jan 28, 2005 | 7.783 | 7.809 | 7.674 | 7.751 | 2,623,618 | -0.00(-0.02%) |
Jan 27, 2005 | 7.741 | 7.791 | 7.702 | 7.752 | 2,840,718 | -0.01(-0.17%) |
Jan 26, 2005 | 7.824 | 7.835 | 7.729 | 7.765 | 2,548,386 | -0.03(-0.33%) |
Jan 25, 2005 | 7.596 | 7.821 | 7.575 | 7.791 | 3,666,126 | +0.20(+2.62%) |
Jan 24, 2005 | 7.712 | 7.734 | 7.580 | 7.593 | 2,020,530 | -0.12(-1.54%) |
Jan 21, 2005 | 7.913 | 7.933 | 7.699 | 7.712 | 2,377,347 | -0.12(-1.58%) |
Jan 20, 2005 | 7.834 | 7.878 | 7.791 | 7.835 | 2,093,613 | +0.00(+0.02%) |
Jan 19, 2005 | 7.920 | 7.953 | 7.827 | 7.834 | 2,217,363 | -0.08(-1.07%) |
Jan 18, 2005 | 7.897 | 7.948 | 7.843 | 7.918 | 2,255,440 | -0.02(-0.25%) |
Jan 14, 2005 | 7.816 | 7.975 | 7.808 | 7.938 | 2,342,034 | +0.12(+1.56%) |
Jan 13, 2005 | 7.816 | 7.886 | 7.734 | 7.816 | 2,063,520 | -0.01(-0.15%) |
Jan 12, 2005 | 7.873 | 7.881 | 7.733 | 7.827 | 3,002,238 | -0.03(-0.41%) |
Jan 11, 2005 | 7.852 | 7.905 | 7.760 | 7.860 | 3,358,133 | +0.01(+0.10%) |
Jan 10, 2005 | 7.783 | 7.900 | 7.749 | 7.852 | 3,281,058 | +0.06(+0.77%) |
Jan 07, 2005 | 7.762 | 7.816 | 7.712 | 7.791 | 4,835,454 | +0.03(+0.36%) |
Jan 06, 2005 | 7.646 | 7.767 | 7.627 | 7.764 | 4,730,743 | +0.10(+1.32%) |
Jan 05, 2005 | 7.656 | 7.762 | 7.656 | 7.663 | 9,078,876 | +0.23(+3.16%) |
Jan 04, 2005 | 7.559 | 7.601 | 7.396 | 7.428 | 3,311,459 | -0.13(-1.68%) |
Jan 03, 2005 | 7.609 | 7.671 | 7.490 | 7.555 | 4,600,238 | -0.05(-0.71%) |
Dec 31, 2004 | 7.661 | 7.674 | 7.601 | 7.609 | 1,584,488 | -0.04(-0.47%) |
Dec 30, 2004 | 7.653 | 7.666 | 7.602 | 7.645 | 1,958,194 | -0.01(-0.15%) |
Dec 29, 2004 | 7.643 | 7.705 | 7.604 | 7.656 | 2,129,233 | +0.01(+0.17%) |
Dec 28, 2004 | 7.562 | 7.643 | 7.515 | 7.643 | 1,291,235 | +0.09(+1.25%) |
Dec 27, 2004 | 7.563 | 7.653 | 7.542 | 7.549 | 2,301,193 | -0.01(-0.09%) |
Dec 23, 2004 | 7.563 | 7.659 | 7.539 | 7.555 | 2,028,514 | -0.02(-0.32%) |
Dec 22, 2004 | 7.523 | 7.653 | 7.515 | 7.580 | 3,457,317 | -0.01(-0.11%) |
Dec 21, 2004 | 7.418 | 7.617 | 7.409 | 7.588 | 3,608,704 | +0.20(+2.73%) |
Dec 20, 2004 | 7.449 | 7.484 | 7.342 | 7.386 | 3,958,765 | -0.02(-0.33%) |
Dec 17, 2004 | 7.474 | 7.521 | 7.405 | 7.410 | 5,488,903 | -0.12(-1.60%) |
Dec 16, 2004 | 7.586 | 7.588 | 7.482 | 7.531 | 4,745,790 | -0.02(-0.24%) |
Dec 15, 2004 | 7.528 | 7.653 | 7.500 | 7.549 | 5,659,020 | +0.02(+0.30%) |
Dec 14, 2004 | 7.402 | 7.554 | 7.394 | 7.526 | 5,162,178 | +0.12(+1.67%) |
Dec 13, 2004 | 7.376 | 7.414 | 7.340 | 7.402 | 4,455,914 | +0.07(+1.02%) |
Dec 10, 2004 | 7.327 | 7.406 | 7.303 | 7.327 | 4,803,826 | -0.03(-0.44%) |
Dec 09, 2004 | 7.262 | 7.389 | 7.249 | 7.360 | 6,194,246 | +0.01(+0.20%) |
Dec 08, 2004 | 7.181 | 7.378 | 7.171 | 7.345 | 6,252,589 | +0.19(+2.64%) |
Dec 07, 2004 | 7.125 | 7.230 | 7.067 | 7.156 | 4,801,677 | +0.02(+0.23%) |
Dec 06, 2004 | 7.081 | 7.169 | 7.029 | 7.140 | 3,294,570 | +0.06(+0.85%) |
Dec 03, 2004 | 7.060 | 7.176 | 6.993 | 7.080 | 6,517,592 | +0.04(+0.53%) |
Dec 02, 2004 | 7.083 | 7.313 | 7.002 | 7.042 | 10,863,268 | -0.22(-3.03%) |
Dec 01, 2004 | 7.181 | 7.345 | 7.181 | 7.262 | 7,746,799 | +0.14(+1.94%) |
Nov 30, 2004 | 7.238 | 7.287 | 7.044 | 7.124 | 6,132,217 | -0.15(-2.02%) |
Nov 29, 2004 | 7.352 | 7.368 | 7.239 | 7.270 | 4,719,996 | -0.08(-1.06%) |
Nov 26, 2004 | 7.357 | 7.384 | 7.319 | 7.348 | 2,185,120 | -0.00(-0.04%) |
Nov 24, 2004 | 7.392 | 7.445 | 7.342 | 7.352 | 4,123,970 | -0.03(-0.44%) |
Nov 23, 2004 | 7.287 | 7.409 | 7.283 | 7.384 | 4,732,585 | +0.06(+0.78%) |
Nov 22, 2004 | 7.218 | 7.352 | 7.140 | 7.327 | 5,053,168 | +0.11(+1.51%) |
Nov 19, 2004 | 7.238 | 7.295 | 7.145 | 7.218 | 4,805,361 | -0.10(-1.36%) |
Nov 18, 2004 | 7.422 | 7.423 | 7.301 | 7.318 | 6,145,421 | -0.10(-1.40%) |
Nov 17, 2004 | 7.474 | 7.601 | 7.407 | 7.422 | 10,143,492 | +0.13(+1.74%) |
Nov 16, 2004 | 7.466 | 7.466 | 7.210 | 7.295 | 4,858,485 | -0.20(-2.61%) |
Nov 15, 2004 | 7.449 | 7.555 | 7.428 | 7.490 | 4,091,727 | +0.05(+0.61%) |
Nov 12, 2004 | 7.335 | 7.475 | 7.327 | 7.445 | 2,834,269 | +0.11(+1.49%) |
Nov 11, 2004 | 7.399 | 7.399 | 7.262 | 7.335 | 3,799,702 | -0.05(-0.64%) |
Nov 10, 2004 | 7.319 | 7.461 | 7.313 | 7.383 | 3,195,385 | +0.11(+1.55%) |
Nov 09, 2004 | 7.327 | 7.352 | 7.197 | 7.270 | 3,470,522 | -0.07(-0.93%) |
Nov 08, 2004 | 7.295 | 7.383 | 7.265 | 7.339 | 3,473,285 | +0.01(+0.18%) |
Nov 05, 2004 | 7.392 | 7.458 | 7.254 | 7.326 | 5,284,086 | +0.01(+0.09%) |
Nov 04, 2004 | 7.238 | 7.389 | 7.075 | 7.319 | 6,114,714 | +0.20(+2.79%) |
Nov 03, 2004 | 7.164 | 7.213 | 7.054 | 7.120 | 4,562,161 | +0.05(+0.76%) |
Nov 02, 2004 | 6.980 | 7.148 | 6.980 | 7.067 | 3,679,023 | +0.10(+1.40%) |