Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.299 | 7.439 | 7.299 | 7.439 | 666,164 | +0.16(+2.21%) |
Jan 28, 2005 | 7.380 | 7.394 | 7.256 | 7.278 | 542,564 | -0.10(-1.35%) |
Jan 27, 2005 | 7.063 | 7.417 | 7.063 | 7.378 | 488,258 | +0.32(+4.50%) |
Jan 26, 2005 | 6.908 | 7.120 | 6.908 | 7.061 | 246,463 | +0.15(+2.24%) |
Jan 25, 2005 | 6.900 | 6.918 | 6.861 | 6.906 | 192,403 | +0.01(+0.09%) |
Jan 24, 2005 | 6.920 | 6.959 | 6.835 | 6.900 | 191,175 | -0.03(-0.50%) |
Jan 21, 2005 | 6.953 | 6.961 | 6.924 | 6.935 | 60,202 | -0.02(-0.26%) |
Jan 20, 2005 | 6.979 | 6.992 | 6.939 | 6.953 | 167,585 | -0.03(-0.38%) |
Jan 19, 2005 | 7.069 | 7.069 | 6.969 | 6.979 | 177,414 | -0.09(-1.24%) |
Jan 18, 2005 | 6.886 | 7.079 | 6.814 | 7.067 | 379,401 | +0.18(+2.66%) |
Jan 14, 2005 | 6.755 | 6.888 | 6.741 | 6.884 | 129,006 | +0.15(+2.21%) |
Jan 13, 2005 | 6.867 | 6.873 | 6.709 | 6.735 | 241,549 | -0.14(-2.07%) |
Jan 12, 2005 | 6.910 | 6.918 | 6.837 | 6.878 | 220,170 | -0.03(-0.44%) |
Jan 11, 2005 | 6.888 | 6.955 | 6.808 | 6.908 | 257,521 | +0.11(+1.62%) |
Jan 10, 2005 | 6.715 | 6.798 | 6.715 | 6.798 | 169,796 | +0.05(+0.78%) |
Jan 07, 2005 | 6.747 | 6.792 | 6.735 | 6.745 | 267,350 | +0.00(+0.00%) |
Jan 06, 2005 | 6.666 | 6.745 | 6.633 | 6.745 | 295,608 | +0.09(+1.35%) |
Jan 05, 2005 | 6.715 | 6.715 | 6.644 | 6.656 | 116,720 | -0.07(-1.09%) |
Jan 04, 2005 | 6.745 | 6.814 | 6.605 | 6.729 | 263,418 | -0.01(-0.09%) |
Jan 03, 2005 | 6.916 | 6.916 | 6.684 | 6.735 | 240,566 | -0.18(-2.62%) |
Dec 31, 2004 | 6.857 | 6.916 | 6.766 | 6.916 | 396,848 | +0.17(+2.53%) |
Dec 30, 2004 | 6.745 | 6.766 | 6.735 | 6.745 | 51,848 | +0.00(+0.00%) |
Dec 29, 2004 | 6.755 | 6.810 | 6.735 | 6.745 | 143,012 | -0.01(-0.15%) |
Dec 28, 2004 | 6.766 | 6.766 | 6.727 | 6.755 | 166,848 | +0.01(+0.12%) |
Dec 27, 2004 | 6.715 | 6.786 | 6.715 | 6.747 | 334,433 | +0.03(+0.48%) |
Dec 23, 2004 | 6.674 | 6.723 | 6.674 | 6.715 | 158,247 | +0.06(+0.89%) |
Dec 22, 2004 | 6.715 | 6.723 | 6.613 | 6.656 | 339,593 | -0.07(-0.97%) |
Dec 21, 2004 | 6.583 | 6.737 | 6.583 | 6.721 | 800,822 | +0.14(+2.10%) |
Dec 20, 2004 | 6.572 | 6.593 | 6.477 | 6.583 | 805,737 | +0.00(+0.00%) |
Dec 17, 2004 | 6.491 | 6.617 | 6.491 | 6.583 | 439,850 | +0.13(+1.99%) |
Dec 16, 2004 | 6.430 | 6.473 | 6.342 | 6.454 | 562,467 | +0.03(+0.54%) |
Dec 15, 2004 | 6.491 | 6.491 | 6.391 | 6.420 | 1,137,713 | -0.02(-0.32%) |
Dec 14, 2004 | 6.521 | 6.521 | 6.430 | 6.440 | 264,155 | -0.05(-0.78%) |
Dec 13, 2004 | 6.593 | 6.593 | 6.440 | 6.491 | 155,299 | -0.12(-1.85%) |
Dec 10, 2004 | 6.654 | 6.654 | 6.556 | 6.613 | 410,854 | -0.03(-0.46%) |
Dec 09, 2004 | 6.633 | 6.680 | 6.595 | 6.644 | 254,572 | +0.00(+0.00%) |
Dec 08, 2004 | 6.572 | 6.674 | 6.395 | 6.644 | 1,853,760 | -0.07(-1.09%) |
Dec 07, 2004 | 6.928 | 6.941 | 6.715 | 6.717 | 78,386 | -0.21(-3.03%) |
Dec 06, 2004 | 7.012 | 7.012 | 6.900 | 6.926 | 100,010 | -0.08(-1.19%) |
Dec 03, 2004 | 7.014 | 7.030 | 6.979 | 7.010 | 173,237 | -0.00(-0.03%) |
Dec 02, 2004 | 7.091 | 7.091 | 7.004 | 7.012 | 91,901 | -0.07(-0.95%) |
Dec 01, 2004 | 7.051 | 7.193 | 7.051 | 7.079 | 156,527 | -0.06(-0.88%) |
Nov 30, 2004 | 6.981 | 7.242 | 6.979 | 7.142 | 598,343 | +0.21(+3.05%) |
Nov 29, 2004 | 6.715 | 7.000 | 6.715 | 6.930 | 832,275 | +0.53(+8.30%) |
Nov 26, 2004 | 6.448 | 6.448 | 6.391 | 6.399 | 64,626 | -0.03(-0.44%) |
Nov 24, 2004 | 6.454 | 6.460 | 6.349 | 6.428 | 248,920 | -0.03(-0.41%) |
Nov 23, 2004 | 6.597 | 6.613 | 6.410 | 6.454 | 234,668 | -0.19(-2.91%) |
Nov 22, 2004 | 6.674 | 6.674 | 6.603 | 6.648 | 150,630 | -0.02(-0.31%) |
Nov 19, 2004 | 6.857 | 6.878 | 6.595 | 6.668 | 236,388 | -0.20(-2.93%) |
Nov 18, 2004 | 6.939 | 6.939 | 6.869 | 6.869 | 83,055 | -0.07(-1.00%) |
Nov 17, 2004 | 6.951 | 6.987 | 6.888 | 6.939 | 343,525 | +0.01(+0.12%) |
Nov 16, 2004 | 6.908 | 6.989 | 6.906 | 6.930 | 77,403 | +0.02(+0.24%) |
Nov 15, 2004 | 6.908 | 6.979 | 6.817 | 6.914 | 125,320 | +0.02(+0.24%) |
Nov 12, 2004 | 6.715 | 6.898 | 6.696 | 6.898 | 164,390 | +0.19(+2.82%) |
Nov 11, 2004 | 6.633 | 6.715 | 6.576 | 6.709 | 253,343 | +0.10(+1.45%) |
Nov 10, 2004 | 6.593 | 6.613 | 6.519 | 6.613 | 181,591 | +0.00(+0.03%) |
Nov 09, 2004 | 6.532 | 6.611 | 6.528 | 6.611 | 158,739 | -0.02(-0.34%) |
Nov 08, 2004 | 6.664 | 6.705 | 6.617 | 6.633 | 91,655 | -0.06(-0.94%) |
Nov 05, 2004 | 6.713 | 6.715 | 6.680 | 6.696 | 157,756 | -0.01(-0.12%) |
Nov 04, 2004 | 6.511 | 6.713 | 6.511 | 6.705 | 287,254 | +0.21(+3.16%) |
Nov 03, 2004 | 6.501 | 6.623 | 6.471 | 6.499 | 530,277 | +0.01(+0.16%) |
Nov 02, 2004 | 6.430 | 6.572 | 6.430 | 6.489 | 373,012 | +0.10(+1.56%) |