Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.199 | 7.226 | 7.183 | 7.213 | 77,176 | +0.05(+0.64%) |
Jan 28, 2005 | 7.226 | 7.226 | 7.159 | 7.167 | 237,486 | -0.21(-2.83%) |
Jan 27, 2005 | 7.416 | 7.416 | 7.324 | 7.375 | 121,514 | -0.04(-0.58%) |
Jan 26, 2005 | 7.394 | 7.429 | 7.362 | 7.418 | 120,544 | +0.20(+2.77%) |
Jan 25, 2005 | 7.218 | 7.243 | 7.205 | 7.218 | 151,303 | +0.16(+2.30%) |
Jan 24, 2005 | 7.183 | 7.210 | 7.037 | 7.056 | 140,635 | -0.16(-2.18%) |
Jan 21, 2005 | 7.199 | 7.280 | 7.178 | 7.213 | 64,567 | -0.11(-1.52%) |
Jan 20, 2005 | 7.372 | 7.372 | 7.321 | 7.324 | 89,369 | -0.05(-0.66%) |
Jan 19, 2005 | 7.416 | 7.416 | 7.351 | 7.372 | 40,874 | -0.05(-0.66%) |
Jan 18, 2005 | 7.362 | 7.437 | 7.340 | 7.421 | 105,025 | +0.18(+2.43%) |
Jan 14, 2005 | 7.253 | 7.253 | 7.199 | 7.245 | 81,194 | -0.11(-1.47%) |
Jan 13, 2005 | 7.397 | 7.408 | 7.348 | 7.354 | 120,821 | -0.09(-1.20%) |
Jan 12, 2005 | 7.375 | 7.470 | 7.375 | 7.443 | 455,712 | +0.23(+3.19%) |
Jan 11, 2005 | 7.229 | 7.240 | 7.186 | 7.213 | 205,618 | +0.04(+0.60%) |
Jan 10, 2005 | 7.104 | 7.172 | 7.104 | 7.169 | 156,569 | +0.18(+2.59%) |
Jan 07, 2005 | 6.980 | 6.996 | 6.958 | 6.988 | 84,935 | -0.02(-0.35%) |
Jan 06, 2005 | 6.985 | 7.075 | 6.983 | 7.012 | 126,363 | +0.03(+0.39%) |
Jan 05, 2005 | 7.145 | 7.145 | 6.956 | 6.985 | 270,878 | -0.17(-2.42%) |
Jan 04, 2005 | 7.270 | 7.272 | 7.156 | 7.159 | 76,898 | -0.14(-1.86%) |
Jan 03, 2005 | 7.280 | 7.386 | 7.280 | 7.294 | 137,863 | +0.14(+1.93%) |
Dec 31, 2004 | 7.107 | 7.175 | 7.107 | 7.156 | 146,315 | +0.05(+0.69%) |
Dec 30, 2004 | 7.199 | 7.245 | 7.104 | 7.107 | 298,589 | -0.36(-4.86%) |
Dec 29, 2004 | 7.483 | 7.519 | 7.451 | 7.470 | 55,699 | +0.03(+0.36%) |
Dec 28, 2004 | 7.481 | 7.494 | 7.418 | 7.443 | 109,875 | -0.06(-0.83%) |
Dec 27, 2004 | 7.521 | 7.524 | 7.448 | 7.505 | 69,278 | -0.06(-0.86%) |
Dec 23, 2004 | 7.592 | 7.619 | 7.554 | 7.570 | 57,916 | +0.05(+0.61%) |
Dec 22, 2004 | 7.527 | 7.527 | 7.502 | 7.524 | 78,700 | -0.02(-0.25%) |
Dec 21, 2004 | 7.632 | 7.705 | 7.516 | 7.543 | 325,192 | -0.27(-3.50%) |
Dec 20, 2004 | 7.741 | 7.819 | 7.735 | 7.816 | 148,255 | +0.14(+1.87%) |
Dec 17, 2004 | 7.689 | 7.754 | 7.667 | 7.673 | 72,465 | +0.04(+0.53%) |
Dec 16, 2004 | 7.686 | 7.700 | 7.605 | 7.632 | 90,338 | -0.04(-0.53%) |
Dec 15, 2004 | 7.662 | 7.676 | 7.616 | 7.673 | 86,597 | +0.01(+0.18%) |
Dec 14, 2004 | 7.578 | 7.659 | 7.554 | 7.659 | 126,917 | +0.19(+2.54%) |
Dec 13, 2004 | 7.510 | 7.578 | 7.375 | 7.470 | 376,042 | -0.24(-3.16%) |
Dec 10, 2004 | 7.822 | 7.849 | 7.667 | 7.713 | 352,626 | -0.43(-5.32%) |
Dec 09, 2004 | 8.228 | 8.228 | 8.092 | 8.146 | 194,672 | -0.14(-1.63%) |
Dec 08, 2004 | 8.111 | 8.290 | 8.109 | 8.282 | 322,282 | +0.37(+4.61%) |
Dec 07, 2004 | 7.979 | 7.981 | 7.887 | 7.916 | 121,514 | -0.09(-1.12%) |
Dec 06, 2004 | 8.065 | 8.065 | 7.962 | 8.006 | 114,447 | -0.01(-0.07%) |
Dec 03, 2004 | 8.035 | 8.035 | 7.984 | 8.011 | 81,748 | -0.07(-0.84%) |
Dec 02, 2004 | 8.060 | 8.092 | 7.998 | 8.079 | 98,513 | +0.01(+0.17%) |
Dec 01, 2004 | 7.968 | 8.071 | 7.960 | 8.065 | 111,815 | +0.11(+1.36%) |
Nov 30, 2004 | 8.017 | 8.019 | 7.862 | 7.957 | 281,685 | -0.11(-1.34%) |
Nov 29, 2004 | 7.998 | 8.073 | 7.998 | 8.065 | 269,908 | -0.06(-0.70%) |
Nov 26, 2004 | 8.119 | 8.187 | 8.106 | 8.122 | 115,279 | -0.09(-1.06%) |
Nov 24, 2004 | 8.174 | 8.228 | 8.141 | 8.209 | 219,196 | +0.12(+1.44%) |
Nov 23, 2004 | 8.065 | 8.098 | 8.014 | 8.092 | 98,375 | +0.11(+1.42%) |
Nov 22, 2004 | 7.906 | 8.008 | 7.849 | 7.979 | 73,435 | +0.07(+0.89%) |
Nov 19, 2004 | 8.017 | 8.052 | 7.887 | 7.908 | 159,894 | -0.14(-1.78%) |
Nov 18, 2004 | 8.106 | 8.111 | 8.011 | 8.052 | 92,694 | -0.02(-0.24%) |
Nov 17, 2004 | 8.000 | 8.111 | 7.995 | 8.071 | 124,839 | +0.16(+2.02%) |
Nov 16, 2004 | 7.990 | 8.006 | 7.876 | 7.911 | 166,960 | -0.11(-1.32%) |
Nov 15, 2004 | 7.998 | 8.052 | 7.925 | 8.017 | 149,918 | +0.02(+0.30%) |
Nov 12, 2004 | 8.038 | 8.038 | 7.919 | 7.992 | 220,859 | -0.10(-1.24%) |
Nov 11, 2004 | 8.011 | 8.106 | 7.998 | 8.092 | 418,302 | +0.25(+3.25%) |
Nov 10, 2004 | 7.795 | 7.876 | 7.795 | 7.838 | 235,269 | +0.22(+2.84%) |
Nov 09, 2004 | 7.538 | 7.657 | 7.529 | 7.621 | 364,681 | +0.14(+1.88%) |
Nov 08, 2004 | 7.391 | 7.513 | 7.386 | 7.481 | 271,432 | +0.23(+3.13%) |
Nov 05, 2004 | 7.199 | 7.261 | 7.194 | 7.253 | 115,417 | +0.04(+0.49%) |
Nov 04, 2004 | 7.194 | 7.234 | 7.123 | 7.218 | 99,899 | +0.01(+0.15%) |
Nov 03, 2004 | 7.248 | 7.275 | 7.207 | 7.207 | 58,193 | -0.03(-0.45%) |
Nov 02, 2004 | 7.205 | 7.259 | 7.199 | 7.240 | 79,947 | +0.08(+1.10%) |