Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.988 | 7.100 | 6.957 | 7.037 | 187,072 | +0.11(+1.55%) |
Jan 28, 2005 | 6.988 | 7.015 | 6.921 | 6.930 | 78,356 | -0.03(-0.45%) |
Jan 27, 2005 | 6.849 | 7.037 | 6.831 | 6.961 | 98,000 | +0.02(+0.32%) |
Jan 26, 2005 | 6.925 | 6.952 | 6.872 | 6.939 | 35,941 | +0.05(+0.72%) |
Jan 25, 2005 | 6.921 | 7.033 | 6.876 | 6.890 | 171,222 | -0.00(-0.06%) |
Jan 24, 2005 | 6.943 | 6.948 | 6.854 | 6.894 | 56,925 | -0.06(-0.84%) |
Jan 21, 2005 | 6.764 | 7.042 | 6.719 | 6.952 | 124,119 | +0.21(+3.12%) |
Jan 20, 2005 | 6.742 | 6.782 | 6.630 | 6.742 | 82,820 | -0.04(-0.53%) |
Jan 19, 2005 | 6.943 | 6.943 | 6.742 | 6.778 | 88,624 | -0.15(-2.20%) |
Jan 18, 2005 | 6.831 | 6.943 | 6.804 | 6.930 | 76,570 | +0.08(+1.11%) |
Jan 14, 2005 | 6.809 | 6.854 | 6.773 | 6.854 | 62,506 | +0.07(+0.99%) |
Jan 13, 2005 | 6.894 | 6.894 | 6.764 | 6.787 | 82,374 | -0.09(-1.30%) |
Jan 12, 2005 | 6.899 | 6.943 | 6.787 | 6.876 | 47,549 | -0.04(-0.65%) |
Jan 11, 2005 | 7.010 | 7.010 | 6.809 | 6.921 | 75,900 | -0.11(-1.53%) |
Jan 10, 2005 | 6.912 | 7.091 | 6.885 | 7.028 | 91,303 | +0.17(+2.55%) |
Jan 07, 2005 | 6.984 | 6.984 | 6.854 | 6.854 | 27,681 | -0.11(-1.61%) |
Jan 06, 2005 | 6.742 | 6.966 | 6.715 | 6.966 | 204,261 | +0.26(+3.94%) |
Jan 05, 2005 | 6.876 | 6.921 | 6.634 | 6.701 | 147,782 | -0.20(-2.86%) |
Jan 04, 2005 | 6.697 | 6.957 | 6.697 | 6.899 | 190,867 | +0.09(+1.32%) |
Jan 03, 2005 | 7.266 | 7.293 | 6.706 | 6.809 | 166,534 | -0.47(-6.46%) |
Dec 31, 2004 | 7.346 | 7.364 | 7.279 | 7.279 | 45,093 | -0.05(-0.67%) |
Dec 30, 2004 | 7.324 | 7.346 | 7.257 | 7.329 | 65,631 | +0.05(+0.68%) |
Dec 29, 2004 | 7.234 | 7.315 | 7.212 | 7.279 | 58,711 | +0.11(+1.50%) |
Dec 28, 2004 | 6.818 | 7.199 | 6.818 | 7.172 | 111,395 | +0.35(+5.19%) |
Dec 27, 2004 | 7.073 | 7.096 | 6.813 | 6.818 | 93,312 | -0.30(-4.22%) |
Dec 23, 2004 | 7.055 | 7.185 | 7.055 | 7.118 | 46,656 | -0.02(-0.31%) |
Dec 22, 2004 | 7.145 | 7.190 | 7.028 | 7.140 | 40,852 | -0.00(-0.06%) |
Dec 21, 2004 | 7.167 | 7.181 | 7.145 | 7.145 | 129,254 | -0.02(-0.25%) |
Dec 20, 2004 | 7.114 | 7.194 | 7.114 | 7.163 | 71,658 | +0.06(+0.82%) |
Dec 17, 2004 | 7.212 | 7.212 | 7.060 | 7.105 | 274,804 | -0.11(-1.49%) |
Dec 16, 2004 | 7.145 | 7.212 | 7.122 | 7.212 | 133,495 | +0.07(+0.94%) |
Dec 15, 2004 | 7.324 | 7.324 | 7.114 | 7.145 | 134,611 | -0.16(-2.21%) |
Dec 14, 2004 | 7.346 | 7.369 | 7.306 | 7.306 | 113,404 | -0.01(-0.12%) |
Dec 13, 2004 | 7.369 | 7.436 | 7.284 | 7.315 | 107,153 | -0.04(-0.49%) |
Dec 10, 2004 | 7.324 | 7.373 | 7.302 | 7.351 | 52,237 | -0.01(-0.18%) |
Dec 09, 2004 | 7.338 | 7.364 | 7.279 | 7.364 | 63,176 | +0.03(+0.37%) |
Dec 08, 2004 | 7.324 | 7.342 | 7.234 | 7.338 | 351,597 | -0.04(-0.55%) |
Dec 07, 2004 | 7.526 | 7.530 | 7.378 | 7.378 | 78,356 | -0.17(-2.26%) |
Dec 06, 2004 | 7.570 | 7.593 | 7.539 | 7.548 | 64,292 | -0.02(-0.30%) |
Dec 03, 2004 | 7.593 | 7.597 | 7.503 | 7.570 | 100,010 | -0.07(-0.88%) |
Dec 02, 2004 | 7.906 | 7.906 | 7.615 | 7.638 | 69,649 | -0.23(-2.96%) |
Dec 01, 2004 | 8.027 | 8.041 | 7.871 | 7.871 | 150,238 | -0.14(-1.79%) |
Nov 30, 2004 | 7.992 | 8.054 | 7.974 | 8.014 | 115,859 | +0.03(+0.34%) |
Nov 29, 2004 | 7.853 | 8.014 | 7.803 | 7.987 | 62,059 | +0.15(+1.89%) |
Nov 26, 2004 | 7.808 | 7.880 | 7.794 | 7.839 | 50,005 | +0.08(+0.98%) |
Nov 24, 2004 | 7.727 | 7.768 | 7.633 | 7.763 | 51,567 | +0.04(+0.46%) |
Nov 23, 2004 | 7.651 | 7.727 | 7.548 | 7.727 | 60,273 | +0.11(+1.47%) |
Nov 22, 2004 | 7.669 | 7.669 | 7.575 | 7.615 | 150,908 | -0.02(-0.23%) |
Nov 19, 2004 | 7.615 | 7.638 | 7.503 | 7.633 | 133,495 | +0.01(+0.18%) |
Nov 18, 2004 | 7.669 | 7.669 | 7.570 | 7.620 | 92,866 | -0.07(-0.87%) |
Nov 17, 2004 | 7.705 | 7.812 | 7.682 | 7.687 | 144,210 | +0.03(+0.35%) |
Nov 16, 2004 | 7.727 | 7.794 | 7.606 | 7.660 | 212,967 | -0.06(-0.75%) |
Nov 15, 2004 | 7.705 | 7.817 | 7.660 | 7.718 | 470,806 | +0.09(+1.17%) |
Nov 12, 2004 | 7.458 | 7.629 | 7.432 | 7.629 | 221,897 | +0.22(+3.02%) |
Nov 11, 2004 | 7.257 | 7.436 | 7.167 | 7.405 | 206,047 | +0.19(+2.67%) |
Nov 10, 2004 | 7.055 | 7.234 | 7.055 | 7.212 | 152,917 | +0.15(+2.16%) |
Nov 09, 2004 | 6.988 | 7.091 | 6.952 | 7.060 | 119,431 | +0.03(+0.38%) |
Nov 08, 2004 | 6.988 | 7.078 | 6.966 | 7.033 | 327,488 | +0.05(+0.77%) |
Nov 05, 2004 | 6.979 | 7.122 | 6.912 | 6.979 | 220,334 | +0.00(+0.00%) |
Nov 04, 2004 | 6.876 | 6.979 | 6.728 | 6.979 | 40,629 | +0.11(+1.56%) |
Nov 03, 2004 | 6.787 | 6.894 | 6.787 | 6.872 | 158,498 | +0.11(+1.59%) |
Nov 02, 2004 | 6.697 | 6.809 | 6.451 | 6.764 | 431,739 | +0.08(+1.14%) |