Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.211 | 7.349 | 7.211 | 7.349 | 674,311 | +0.16(+2.21%) |
Jan 28, 2005 | 7.291 | 7.305 | 7.168 | 7.190 | 549,199 | -0.10(-1.35%) |
Jan 27, 2005 | 6.977 | 7.327 | 6.977 | 7.289 | 494,230 | +0.31(+4.50%) |
Jan 26, 2005 | 6.825 | 7.034 | 6.825 | 6.975 | 249,478 | +0.15(+2.24%) |
Jan 25, 2005 | 6.817 | 6.835 | 6.778 | 6.823 | 194,757 | +0.01(+0.09%) |
Jan 24, 2005 | 6.837 | 6.875 | 6.752 | 6.817 | 193,513 | -0.03(-0.50%) |
Jan 21, 2005 | 6.869 | 6.877 | 6.841 | 6.851 | 60,939 | -0.02(-0.26%) |
Jan 20, 2005 | 6.895 | 6.907 | 6.855 | 6.869 | 169,635 | -0.03(-0.38%) |
Jan 19, 2005 | 6.983 | 6.983 | 6.885 | 6.895 | 179,584 | -0.09(-1.24%) |
Jan 18, 2005 | 6.803 | 6.993 | 6.732 | 6.981 | 384,041 | +0.18(+2.66%) |
Jan 14, 2005 | 6.674 | 6.805 | 6.660 | 6.801 | 130,584 | +0.15(+2.21%) |
Jan 13, 2005 | 6.784 | 6.790 | 6.628 | 6.654 | 244,503 | -0.14(-2.07%) |
Jan 12, 2005 | 6.827 | 6.835 | 6.754 | 6.794 | 222,863 | -0.03(-0.44%) |
Jan 11, 2005 | 6.805 | 6.871 | 6.726 | 6.825 | 260,670 | +0.11(+1.62%) |
Jan 10, 2005 | 6.634 | 6.716 | 6.634 | 6.716 | 171,873 | +0.05(+0.78%) |
Jan 07, 2005 | 6.666 | 6.710 | 6.654 | 6.664 | 270,620 | +0.00(+0.00%) |
Jan 06, 2005 | 6.585 | 6.664 | 6.553 | 6.664 | 299,224 | +0.09(+1.35%) |
Jan 05, 2005 | 6.634 | 6.634 | 6.563 | 6.575 | 118,147 | -0.07(-1.09%) |
Jan 04, 2005 | 6.664 | 6.732 | 6.525 | 6.648 | 266,640 | -0.01(-0.09%) |
Jan 03, 2005 | 6.833 | 6.833 | 6.604 | 6.654 | 243,508 | -0.18(-2.62%) |
Dec 31, 2004 | 6.774 | 6.833 | 6.684 | 6.833 | 401,701 | +0.17(+2.53%) |
Dec 30, 2004 | 6.664 | 6.684 | 6.654 | 6.664 | 52,482 | +0.00(+0.00%) |
Dec 29, 2004 | 6.674 | 6.728 | 6.654 | 6.664 | 144,761 | -0.01(-0.15%) |
Dec 28, 2004 | 6.684 | 6.684 | 6.646 | 6.674 | 168,888 | +0.01(+0.12%) |
Dec 27, 2004 | 6.634 | 6.704 | 6.634 | 6.666 | 338,524 | +0.03(+0.48%) |
Dec 23, 2004 | 6.593 | 6.642 | 6.593 | 6.634 | 160,183 | +0.06(+0.89%) |
Dec 22, 2004 | 6.634 | 6.642 | 6.533 | 6.575 | 343,747 | -0.06(-0.97%) |
Dec 21, 2004 | 6.503 | 6.656 | 6.503 | 6.640 | 810,617 | +0.14(+2.10%) |
Dec 20, 2004 | 6.493 | 6.513 | 6.398 | 6.503 | 815,591 | +0.00(+0.00%) |
Dec 17, 2004 | 6.413 | 6.537 | 6.413 | 6.503 | 445,229 | +0.13(+1.99%) |
Dec 16, 2004 | 6.352 | 6.394 | 6.266 | 6.376 | 569,347 | +0.03(+0.54%) |
Dec 15, 2004 | 6.413 | 6.413 | 6.314 | 6.342 | 1,151,628 | -0.02(-0.32%) |
Dec 14, 2004 | 6.443 | 6.443 | 6.352 | 6.362 | 267,386 | -0.05(-0.78%) |
Dec 13, 2004 | 6.513 | 6.513 | 6.362 | 6.413 | 157,198 | -0.12(-1.85%) |
Dec 10, 2004 | 6.573 | 6.573 | 6.477 | 6.533 | 415,879 | -0.03(-0.46%) |
Dec 09, 2004 | 6.553 | 6.599 | 6.515 | 6.563 | 257,686 | +0.00(+0.00%) |
Dec 08, 2004 | 6.493 | 6.593 | 6.318 | 6.563 | 1,876,432 | -0.07(-1.09%) |
Dec 07, 2004 | 6.845 | 6.857 | 6.634 | 6.636 | 79,345 | -0.21(-3.03%) |
Dec 06, 2004 | 6.927 | 6.927 | 6.817 | 6.843 | 101,233 | -0.08(-1.19%) |
Dec 03, 2004 | 6.929 | 6.945 | 6.895 | 6.925 | 175,355 | -0.00(-0.03%) |
Dec 02, 2004 | 7.006 | 7.006 | 6.919 | 6.927 | 93,025 | -0.07(-0.95%) |
Dec 01, 2004 | 6.965 | 7.106 | 6.965 | 6.993 | 158,442 | -0.06(-0.88%) |
Nov 30, 2004 | 6.897 | 7.154 | 6.895 | 7.056 | 605,662 | +0.21(+3.05%) |
Nov 29, 2004 | 6.634 | 6.915 | 6.634 | 6.847 | 842,454 | +0.52(+8.30%) |
Nov 26, 2004 | 6.370 | 6.370 | 6.314 | 6.322 | 65,416 | -0.03(-0.44%) |
Nov 24, 2004 | 6.376 | 6.382 | 6.272 | 6.350 | 251,965 | -0.03(-0.41%) |
Nov 23, 2004 | 6.517 | 6.533 | 6.332 | 6.376 | 237,538 | -0.19(-2.91%) |
Nov 22, 2004 | 6.593 | 6.593 | 6.523 | 6.567 | 152,472 | -0.02(-0.31%) |
Nov 19, 2004 | 6.774 | 6.794 | 6.515 | 6.587 | 239,280 | -0.20(-2.93%) |
Nov 18, 2004 | 6.855 | 6.855 | 6.786 | 6.786 | 84,071 | -0.07(-1.00%) |
Nov 17, 2004 | 6.867 | 6.903 | 6.805 | 6.855 | 347,727 | +0.01(+0.12%) |
Nov 16, 2004 | 6.825 | 6.905 | 6.823 | 6.847 | 78,350 | +0.02(+0.24%) |
Nov 15, 2004 | 6.825 | 6.895 | 6.734 | 6.831 | 126,853 | +0.02(+0.24%) |
Nov 12, 2004 | 6.634 | 6.815 | 6.616 | 6.815 | 166,401 | +0.19(+2.82%) |
Nov 11, 2004 | 6.553 | 6.634 | 6.497 | 6.628 | 256,442 | +0.09(+1.45%) |
Nov 10, 2004 | 6.513 | 6.533 | 6.441 | 6.533 | 183,812 | +0.00(+0.03%) |
Nov 09, 2004 | 6.453 | 6.531 | 6.449 | 6.531 | 160,680 | -0.02(-0.34%) |
Nov 08, 2004 | 6.583 | 6.624 | 6.537 | 6.553 | 92,776 | -0.06(-0.94%) |
Nov 05, 2004 | 6.632 | 6.634 | 6.599 | 6.616 | 159,685 | -0.01(-0.12%) |
Nov 04, 2004 | 6.433 | 6.632 | 6.433 | 6.624 | 290,767 | +0.20(+3.16%) |
Nov 03, 2004 | 6.423 | 6.543 | 6.392 | 6.421 | 536,763 | +0.01(+0.16%) |
Nov 02, 2004 | 6.352 | 6.493 | 6.352 | 6.411 | 377,574 | +0.10(+1.56%) |