Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.856 | 7.938 | 7.851 | 7.922 | 3,406,538 | +0.11(+1.37%) |
Jan 28, 2005 | 7.848 | 7.874 | 7.738 | 7.815 | 2,601,954 | -0.00(-0.02%) |
Jan 27, 2005 | 7.805 | 7.856 | 7.766 | 7.817 | 2,817,261 | -0.01(-0.17%) |
Jan 26, 2005 | 7.889 | 7.901 | 7.794 | 7.830 | 2,527,343 | -0.03(-0.33%) |
Jan 25, 2005 | 7.659 | 7.886 | 7.638 | 7.856 | 3,635,854 | +0.20(+2.62%) |
Jan 24, 2005 | 7.776 | 7.799 | 7.643 | 7.656 | 2,003,846 | -0.12(-1.54%) |
Jan 21, 2005 | 7.979 | 7.999 | 7.763 | 7.776 | 2,357,717 | -0.12(-1.58%) |
Jan 20, 2005 | 7.899 | 7.943 | 7.856 | 7.901 | 2,076,325 | +0.00(+0.02%) |
Jan 19, 2005 | 7.986 | 8.019 | 7.892 | 7.899 | 2,199,053 | -0.09(-1.07%) |
Jan 18, 2005 | 7.963 | 8.014 | 7.909 | 7.984 | 2,236,816 | -0.02(-0.25%) |
Jan 14, 2005 | 7.881 | 8.042 | 7.873 | 8.004 | 2,322,695 | +0.12(+1.56%) |
Jan 13, 2005 | 7.881 | 7.951 | 7.799 | 7.881 | 2,046,481 | -0.01(-0.15%) |
Jan 12, 2005 | 7.938 | 7.947 | 7.797 | 7.892 | 2,977,447 | -0.03(-0.41%) |
Jan 11, 2005 | 7.917 | 7.971 | 7.825 | 7.925 | 3,330,404 | +0.01(+0.10%) |
Jan 10, 2005 | 7.848 | 7.966 | 7.814 | 7.917 | 3,253,966 | +0.06(+0.77%) |
Jan 07, 2005 | 7.827 | 7.881 | 7.776 | 7.856 | 4,795,527 | +0.03(+0.36%) |
Jan 06, 2005 | 7.710 | 7.832 | 7.690 | 7.828 | 4,691,680 | +0.10(+1.32%) |
Jan 05, 2005 | 7.720 | 7.827 | 7.720 | 7.727 | 9,003,908 | +0.24(+3.16%) |
Jan 04, 2005 | 7.621 | 7.664 | 7.457 | 7.490 | 3,284,115 | -0.13(-1.68%) |
Jan 03, 2005 | 7.672 | 7.735 | 7.552 | 7.618 | 4,562,252 | -0.05(-0.71%) |
Dec 31, 2004 | 7.725 | 7.738 | 7.664 | 7.672 | 1,571,405 | -0.04(-0.47%) |
Dec 30, 2004 | 7.717 | 7.730 | 7.666 | 7.708 | 1,942,025 | -0.01(-0.15%) |
Dec 29, 2004 | 7.707 | 7.769 | 7.667 | 7.720 | 2,111,652 | +0.01(+0.17%) |
Dec 28, 2004 | 7.625 | 7.707 | 7.577 | 7.707 | 1,280,573 | +0.10(+1.25%) |
Dec 27, 2004 | 7.626 | 7.717 | 7.605 | 7.612 | 2,282,192 | -0.01(-0.09%) |
Dec 23, 2004 | 7.626 | 7.723 | 7.602 | 7.618 | 2,011,764 | -0.02(-0.32%) |
Dec 22, 2004 | 7.585 | 7.717 | 7.577 | 7.643 | 3,428,769 | -0.01(-0.11%) |
Dec 21, 2004 | 7.480 | 7.681 | 7.470 | 7.651 | 3,578,905 | +0.20(+2.73%) |
Dec 20, 2004 | 7.511 | 7.546 | 7.403 | 7.447 | 3,926,076 | -0.02(-0.33%) |
Dec 17, 2004 | 7.536 | 7.584 | 7.467 | 7.472 | 5,443,579 | -0.12(-1.60%) |
Dec 16, 2004 | 7.649 | 7.651 | 7.544 | 7.594 | 4,706,602 | -0.02(-0.24%) |
Dec 15, 2004 | 7.590 | 7.717 | 7.562 | 7.612 | 5,612,292 | +0.02(+0.30%) |
Dec 14, 2004 | 7.464 | 7.617 | 7.456 | 7.589 | 5,119,553 | +0.12(+1.67%) |
Dec 13, 2004 | 7.438 | 7.475 | 7.401 | 7.464 | 4,419,120 | +0.08(+1.02%) |
Dec 10, 2004 | 7.388 | 7.468 | 7.364 | 7.388 | 4,764,159 | -0.03(-0.44%) |
Dec 09, 2004 | 7.323 | 7.451 | 7.309 | 7.421 | 6,143,098 | +0.01(+0.20%) |
Dec 08, 2004 | 7.241 | 7.439 | 7.231 | 7.406 | 6,200,960 | +0.19(+2.64%) |
Dec 07, 2004 | 7.185 | 7.290 | 7.126 | 7.216 | 4,762,028 | +0.02(+0.23%) |
Dec 06, 2004 | 7.140 | 7.229 | 7.088 | 7.199 | 3,267,365 | +0.06(+0.85%) |
Dec 03, 2004 | 7.119 | 7.236 | 7.052 | 7.139 | 6,463,774 | +0.04(+0.53%) |
Dec 02, 2004 | 7.142 | 7.374 | 7.060 | 7.101 | 10,773,566 | -0.22(-3.03%) |
Dec 01, 2004 | 7.241 | 7.406 | 7.241 | 7.323 | 7,682,831 | +0.14(+1.94%) |
Nov 30, 2004 | 7.298 | 7.347 | 7.103 | 7.183 | 6,081,582 | -0.15(-2.02%) |
Nov 29, 2004 | 7.413 | 7.429 | 7.300 | 7.331 | 4,681,021 | -0.08(-1.06%) |
Nov 26, 2004 | 7.418 | 7.446 | 7.380 | 7.410 | 2,167,077 | -0.00(-0.04%) |
Nov 24, 2004 | 7.454 | 7.506 | 7.403 | 7.413 | 4,089,917 | -0.03(-0.44%) |
Nov 23, 2004 | 7.347 | 7.470 | 7.344 | 7.446 | 4,693,507 | +0.06(+0.78%) |
Nov 22, 2004 | 7.278 | 7.413 | 7.199 | 7.388 | 5,011,442 | +0.11(+1.51%) |
Nov 19, 2004 | 7.298 | 7.355 | 7.204 | 7.278 | 4,765,682 | -0.10(-1.36%) |
Nov 18, 2004 | 7.484 | 7.485 | 7.362 | 7.378 | 6,094,677 | -0.11(-1.40%) |
Nov 17, 2004 | 7.536 | 7.664 | 7.469 | 7.484 | 10,059,734 | +0.13(+1.74%) |
Nov 16, 2004 | 7.528 | 7.528 | 7.270 | 7.355 | 4,818,367 | -0.20(-2.61%) |
Nov 15, 2004 | 7.511 | 7.618 | 7.490 | 7.552 | 4,057,940 | +0.05(+0.61%) |
Nov 12, 2004 | 7.396 | 7.538 | 7.388 | 7.506 | 2,810,866 | +0.11(+1.49%) |
Nov 11, 2004 | 7.461 | 7.461 | 7.323 | 7.396 | 3,768,327 | -0.05(-0.64%) |
Nov 10, 2004 | 7.380 | 7.523 | 7.374 | 7.444 | 3,169,000 | +0.11(+1.55%) |
Nov 09, 2004 | 7.388 | 7.413 | 7.257 | 7.331 | 3,441,864 | -0.07(-0.93%) |
Nov 08, 2004 | 7.355 | 7.444 | 7.326 | 7.400 | 3,444,605 | +0.01(+0.18%) |
Nov 05, 2004 | 7.454 | 7.520 | 7.314 | 7.387 | 5,240,453 | +0.01(+0.09%) |
Nov 04, 2004 | 7.298 | 7.451 | 7.134 | 7.380 | 6,064,223 | +0.20(+2.79%) |
Nov 03, 2004 | 7.224 | 7.273 | 7.112 | 7.180 | 4,524,490 | +0.05(+0.76%) |
Nov 02, 2004 | 7.039 | 7.208 | 7.039 | 7.126 | 3,648,644 | +0.10(+1.40%) |