Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.126 | 7.238 | 7.126 | 7.220 | 57,633 | +0.00(+0.00%) |
Jan 28, 2005 | 7.241 | 7.241 | 7.008 | 7.220 | 58,179 | -0.02(-0.25%) |
Jan 27, 2005 | 7.167 | 7.256 | 7.167 | 7.238 | 73,533 | +0.07(+1.04%) |
Jan 26, 2005 | 7.128 | 7.167 | 7.125 | 7.164 | 22,771 | +0.03(+0.38%) |
Jan 25, 2005 | 7.155 | 7.155 | 7.095 | 7.137 | 28,049 | -0.02(-0.29%) |
Jan 24, 2005 | 7.167 | 7.167 | 7.062 | 7.158 | 27,825 | +0.00(+0.05%) |
Jan 21, 2005 | 7.095 | 7.164 | 7.092 | 7.154 | 31,371 | +0.06(+0.84%) |
Jan 20, 2005 | 7.167 | 7.167 | 7.062 | 7.095 | 51,441 | +0.02(+0.30%) |
Jan 19, 2005 | 7.137 | 7.137 | 7.020 | 7.074 | 22,520 | -0.08(-1.09%) |
Jan 18, 2005 | 6.877 | 7.156 | 6.877 | 7.152 | 26,325 | +0.13(+1.91%) |
Jan 14, 2005 | 6.970 | 7.017 | 6.964 | 7.017 | 28,130 | -0.00(-0.04%) |
Jan 13, 2005 | 6.871 | 7.047 | 6.871 | 7.020 | 9,493 | -0.00(-0.00%) |
Jan 12, 2005 | 7.128 | 7.128 | 6.998 | 7.020 | 27,892 | +0.06(+0.90%) |
Jan 11, 2005 | 6.961 | 6.961 | 6.876 | 6.958 | 16,580 | +0.02(+0.26%) |
Jan 10, 2005 | 7.006 | 7.023 | 6.731 | 6.940 | 39,901 | -0.08(-1.18%) |
Jan 07, 2005 | 6.943 | 7.023 | 6.868 | 7.023 | 24,134 | +0.08(+1.20%) |
Jan 06, 2005 | 6.614 | 6.939 | 6.578 | 6.939 | 87,223 | +0.26(+3.93%) |
Jan 05, 2005 | 6.793 | 6.796 | 6.668 | 6.677 | 19,918 | -0.19(-2.74%) |
Jan 04, 2005 | 7.086 | 7.086 | 6.784 | 6.865 | 54,957 | -0.14(-1.96%) |
Jan 03, 2005 | 7.017 | 7.134 | 6.898 | 7.002 | 35,088 | -0.14(-1.96%) |
Dec 31, 2004 | 7.017 | 7.143 | 7.017 | 7.143 | 23,659 | +0.08(+1.14%) |
Dec 30, 2004 | 7.149 | 7.149 | 7.062 | 7.062 | 4,018 | -0.07(-1.00%) |
Dec 29, 2004 | 7.002 | 7.134 | 7.002 | 7.134 | 1,674 | +0.12(+1.66%) |
Dec 28, 2004 | 6.979 | 7.017 | 6.976 | 7.017 | 27,460 | +0.00(+0.04%) |
Dec 27, 2004 | 6.943 | 7.014 | 6.943 | 7.014 | 5,692 | +0.03(+0.38%) |
Dec 23, 2004 | 6.988 | 6.988 | 6.988 | 6.988 | 5,023 | -0.03(-0.43%) |
Dec 22, 2004 | 6.988 | 7.087 | 6.988 | 7.017 | 27,460 | -0.10(-1.43%) |
Dec 21, 2004 | 6.988 | 7.152 | 6.988 | 7.119 | 19,758 | +0.01(+0.12%) |
Dec 20, 2004 | 7.044 | 7.148 | 6.970 | 7.110 | 32,483 | +0.07(+0.94%) |
Dec 17, 2004 | 6.871 | 7.044 | 6.871 | 7.044 | 41,190 | +0.04(+0.64%) |
Dec 16, 2004 | 7.170 | 7.170 | 6.868 | 6.999 | 24,781 | +0.08(+1.17%) |
Dec 15, 2004 | 6.928 | 6.943 | 6.919 | 6.919 | 14,399 | +0.05(+0.70%) |
Dec 14, 2004 | 7.164 | 7.164 | 6.809 | 6.871 | 17,413 | -0.03(-0.49%) |
Dec 13, 2004 | 7.054 | 7.089 | 6.895 | 6.905 | 27,125 | -0.16(-2.31%) |
Dec 10, 2004 | 6.796 | 7.074 | 6.796 | 7.068 | 12,390 | +0.23(+3.32%) |
Dec 09, 2004 | 6.868 | 6.868 | 6.793 | 6.841 | 15,404 | +0.05(+0.70%) |
Dec 08, 2004 | 6.796 | 6.886 | 6.501 | 6.793 | 36,502 | -0.02(-0.32%) |
Dec 07, 2004 | 6.988 | 6.988 | 6.796 | 6.815 | 59,274 | -0.13(-1.92%) |
Dec 06, 2004 | 6.796 | 6.979 | 6.796 | 6.949 | 15,069 | +0.02(+0.30%) |
Dec 03, 2004 | 6.793 | 6.928 | 6.793 | 6.928 | 31,478 | +0.07(+1.00%) |
Dec 02, 2004 | 7.241 | 7.241 | 6.734 | 6.859 | 97,450 | -0.38(-5.24%) |
Dec 01, 2004 | 7.212 | 7.241 | 7.208 | 7.238 | 40,520 | +0.04(+0.54%) |
Nov 30, 2004 | 7.047 | 7.212 | 7.047 | 7.200 | 32,148 | +0.03(+0.46%) |
Nov 29, 2004 | 7.152 | 7.212 | 7.060 | 7.167 | 126,585 | +0.01(+0.21%) |
Nov 26, 2004 | 7.077 | 7.152 | 7.077 | 7.152 | 51,571 | +0.09(+1.27%) |
Nov 24, 2004 | 7.092 | 7.092 | 7.014 | 7.062 | 27,125 | -0.00(-0.00%) |
Nov 23, 2004 | 6.999 | 7.062 | 6.928 | 7.062 | 34,157 | +0.06(+0.90%) |
Nov 22, 2004 | 6.868 | 6.999 | 6.868 | 6.999 | 32,483 | +0.10(+1.42%) |
Nov 19, 2004 | 6.940 | 6.973 | 6.874 | 6.901 | 18,083 | -0.04(-0.60%) |
Nov 18, 2004 | 6.940 | 6.943 | 6.838 | 6.943 | 10,046 | +0.06(+0.91%) |
Nov 17, 2004 | 6.949 | 6.981 | 6.877 | 6.880 | 16,409 | -0.10(-1.50%) |
Nov 16, 2004 | 6.916 | 6.988 | 6.916 | 6.985 | 34,157 | +0.07(+1.04%) |
Nov 15, 2004 | 6.868 | 6.943 | 6.835 | 6.913 | 43,869 | +0.04(+0.65%) |
Nov 12, 2004 | 6.865 | 6.868 | 6.841 | 6.868 | 20,427 | +0.00(+0.00%) |
Nov 11, 2004 | 6.868 | 6.868 | 6.868 | 6.868 | 8,037 | +0.04(+0.52%) |
Nov 10, 2004 | 6.934 | 6.934 | 6.827 | 6.832 | 69,320 | -0.10(-1.46%) |
Nov 09, 2004 | 6.922 | 6.934 | 6.764 | 6.934 | 30,139 | +0.01(+0.22%) |
Nov 08, 2004 | 6.859 | 6.979 | 6.797 | 6.919 | 36,167 | +0.15(+2.16%) |
Nov 05, 2004 | 6.755 | 6.999 | 6.575 | 6.773 | 24,446 | -0.05(-0.74%) |
Nov 04, 2004 | 7.062 | 7.062 | 6.498 | 6.823 | 45,878 | -0.22(-3.10%) |
Nov 03, 2004 | 7.008 | 7.059 | 6.871 | 7.041 | 70,660 | +0.39(+5.93%) |
Nov 02, 2004 | 6.868 | 6.868 | 6.471 | 6.647 | 28,464 | -0.15(-2.15%) |