Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.082 | 7.197 | 7.048 | 7.197 | 1,229,311 | +0.19(+2.75%) |
Jan 28, 2005 | 7.031 | 7.037 | 6.970 | 7.005 | 583,191 | -0.01(-0.15%) |
Jan 27, 2005 | 7.013 | 7.050 | 6.984 | 7.015 | 592,947 | +0.00(+0.06%) |
Jan 26, 2005 | 6.996 | 7.031 | 6.968 | 7.011 | 626,607 | +0.01(+0.21%) |
Jan 25, 2005 | 6.996 | 7.039 | 6.970 | 6.996 | 807,101 | +0.02(+0.35%) |
Jan 24, 2005 | 6.994 | 7.015 | 6.953 | 6.972 | 1,225,653 | -0.03(-0.38%) |
Jan 21, 2005 | 6.972 | 7.031 | 6.949 | 6.998 | 933,447 | +0.03(+0.38%) |
Jan 20, 2005 | 6.908 | 7.009 | 6.888 | 6.972 | 1,271,020 | -0.01(-0.21%) |
Jan 19, 2005 | 7.072 | 7.089 | 6.951 | 6.986 | 939,057 | -0.07(-1.02%) |
Jan 18, 2005 | 6.970 | 7.074 | 6.929 | 7.058 | 1,683,230 | +0.07(+1.06%) |
Jan 14, 2005 | 7.144 | 7.144 | 6.949 | 6.984 | 6,755,117 | -0.25(-3.48%) |
Jan 13, 2005 | 7.328 | 7.328 | 7.189 | 7.236 | 932,716 | -0.09(-1.29%) |
Jan 12, 2005 | 7.318 | 7.372 | 7.097 | 7.331 | 949,789 | -0.01(-0.11%) |
Jan 11, 2005 | 7.413 | 7.413 | 7.277 | 7.339 | 818,565 | -0.08(-1.02%) |
Jan 10, 2005 | 7.441 | 7.585 | 7.415 | 7.415 | 773,198 | -0.06(-0.74%) |
Jan 07, 2005 | 7.443 | 7.554 | 7.328 | 7.470 | 1,110,039 | +0.03(+0.36%) |
Jan 06, 2005 | 7.302 | 7.454 | 7.035 | 7.443 | 1,861,773 | +0.14(+1.94%) |
Jan 05, 2005 | 7.441 | 7.476 | 7.302 | 7.302 | 729,050 | -0.18(-2.41%) |
Jan 04, 2005 | 7.800 | 7.800 | 7.462 | 7.482 | 570,751 | -0.32(-4.07%) |
Jan 03, 2005 | 7.997 | 8.001 | 7.773 | 7.800 | 446,357 | -0.14(-1.71%) |
Dec 31, 2004 | 8.021 | 8.036 | 7.917 | 7.935 | 295,376 | -0.07(-0.87%) |
Dec 30, 2004 | 8.036 | 8.093 | 7.958 | 8.005 | 407,331 | -0.09(-1.16%) |
Dec 29, 2004 | 8.148 | 8.148 | 8.058 | 8.099 | 187,811 | -0.04(-0.45%) |
Dec 28, 2004 | 8.046 | 8.230 | 8.046 | 8.136 | 296,595 | +0.08(+0.99%) |
Dec 27, 2004 | 8.200 | 8.202 | 8.036 | 8.056 | 227,569 | -0.10(-1.26%) |
Dec 23, 2004 | 8.159 | 8.198 | 8.097 | 8.159 | 285,863 | -0.05(-0.57%) |
Dec 22, 2004 | 8.073 | 8.224 | 8.066 | 8.206 | 250,740 | +0.18(+2.25%) |
Dec 21, 2004 | 8.159 | 8.163 | 8.013 | 8.025 | 460,016 | -0.09(-1.06%) |
Dec 20, 2004 | 8.161 | 8.235 | 8.097 | 8.112 | 213,178 | -0.05(-0.60%) |
Dec 17, 2004 | 8.228 | 8.251 | 8.001 | 8.161 | 463,187 | -0.05(-0.57%) |
Dec 16, 2004 | 8.179 | 8.224 | 8.099 | 8.208 | 388,306 | -0.01(-0.10%) |
Dec 15, 2004 | 8.159 | 8.216 | 8.116 | 8.216 | 265,863 | +0.05(+0.65%) |
Dec 14, 2004 | 8.066 | 8.173 | 8.066 | 8.163 | 315,133 | +0.11(+1.32%) |
Dec 13, 2004 | 8.036 | 8.056 | 7.962 | 8.056 | 209,763 | +0.03(+0.36%) |
Dec 10, 2004 | 8.005 | 8.058 | 7.937 | 8.028 | 255,374 | -0.00(-0.03%) |
Dec 09, 2004 | 8.005 | 8.097 | 7.892 | 8.030 | 321,230 | +0.00(+0.03%) |
Dec 08, 2004 | 7.984 | 8.101 | 7.974 | 8.028 | 270,253 | +0.04(+0.54%) |
Dec 07, 2004 | 8.118 | 8.118 | 7.984 | 7.984 | 433,186 | -0.12(-1.44%) |
Dec 06, 2004 | 8.087 | 8.140 | 8.007 | 8.101 | 299,766 | -0.03(-0.33%) |
Dec 03, 2004 | 8.144 | 8.237 | 8.085 | 8.128 | 294,156 | -0.03(-0.33%) |
Dec 02, 2004 | 8.241 | 8.321 | 8.093 | 8.155 | 313,181 | -0.11(-1.34%) |
Dec 01, 2004 | 8.200 | 8.333 | 8.198 | 8.265 | 456,357 | +0.10(+1.20%) |
Nov 30, 2004 | 8.036 | 8.167 | 7.972 | 8.167 | 592,947 | +0.10(+1.25%) |
Nov 29, 2004 | 8.056 | 8.085 | 7.861 | 8.066 | 423,429 | +0.03(+0.36%) |
Nov 26, 2004 | 8.097 | 8.107 | 8.015 | 8.038 | 82,198 | -0.05(-0.63%) |
Nov 24, 2004 | 7.923 | 8.089 | 7.872 | 8.089 | 321,474 | +0.16(+2.04%) |
Nov 23, 2004 | 8.011 | 8.011 | 7.792 | 7.927 | 274,643 | -0.09(-1.07%) |
Nov 22, 2004 | 7.855 | 8.013 | 7.814 | 8.013 | 255,862 | +0.16(+2.09%) |
Nov 19, 2004 | 7.861 | 7.861 | 7.671 | 7.849 | 298,547 | -0.03(-0.42%) |
Nov 18, 2004 | 7.943 | 7.974 | 7.773 | 7.882 | 311,230 | -0.08(-0.98%) |
Nov 17, 2004 | 7.892 | 8.118 | 7.888 | 7.960 | 324,401 | +0.11(+1.41%) |
Nov 16, 2004 | 7.995 | 8.007 | 7.833 | 7.849 | 297,815 | -0.16(-2.05%) |
Nov 15, 2004 | 8.036 | 8.036 | 7.907 | 8.013 | 317,328 | -0.02(-0.28%) |
Nov 12, 2004 | 7.964 | 8.036 | 7.876 | 8.036 | 183,908 | +0.07(+0.90%) |
Nov 11, 2004 | 7.808 | 7.964 | 7.790 | 7.964 | 351,231 | +0.16(+2.00%) |
Nov 10, 2004 | 7.683 | 7.814 | 7.677 | 7.808 | 258,789 | +0.10(+1.30%) |
Nov 09, 2004 | 7.513 | 7.722 | 7.464 | 7.708 | 501,481 | +0.16(+2.15%) |
Nov 08, 2004 | 7.708 | 7.708 | 7.546 | 7.546 | 499,286 | -0.18(-2.36%) |
Nov 05, 2004 | 7.810 | 7.915 | 7.654 | 7.728 | 468,553 | -0.09(-1.13%) |
Nov 04, 2004 | 7.605 | 7.816 | 7.560 | 7.816 | 465,138 | +0.21(+2.78%) |
Nov 03, 2004 | 7.451 | 7.624 | 7.451 | 7.605 | 414,161 | +0.24(+3.29%) |
Nov 02, 2004 | 7.462 | 7.511 | 7.316 | 7.363 | 454,406 | -0.06(-0.80%) |