Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.210 | 7.357 | 7.190 | 7.310 | 46,593 | -0.03(-0.36%) |
Jan 28, 2005 | 6.956 | 7.344 | 6.902 | 7.337 | 14,041 | +0.45(+6.50%) |
Jan 27, 2005 | 6.869 | 7.016 | 6.869 | 6.889 | 8,372 | -0.05(-0.67%) |
Jan 26, 2005 | 6.608 | 7.009 | 6.581 | 6.936 | 34,669 | +0.23(+3.39%) |
Jan 25, 2005 | 6.575 | 6.775 | 6.575 | 6.708 | 14,452 | +0.14(+2.14%) |
Jan 24, 2005 | 6.668 | 6.682 | 6.521 | 6.568 | 44,705 | -0.05(-0.81%) |
Jan 21, 2005 | 6.855 | 6.855 | 6.488 | 6.621 | 23,430 | +0.08(+1.23%) |
Jan 20, 2005 | 6.628 | 6.715 | 6.541 | 6.541 | 17,761 | -0.15(-2.20%) |
Jan 19, 2005 | 6.755 | 6.849 | 6.682 | 6.688 | 19,470 | -0.07(-1.09%) |
Jan 18, 2005 | 6.575 | 6.855 | 6.575 | 6.762 | 12,086 | -0.01(-0.20%) |
Jan 14, 2005 | 6.501 | 6.802 | 6.501 | 6.775 | 40,134 | +0.29(+4.43%) |
Jan 13, 2005 | 6.835 | 6.835 | 6.488 | 6.488 | 144,719 | -0.43(-6.28%) |
Jan 12, 2005 | 7.003 | 7.036 | 6.682 | 6.922 | 20,923 | +0.01(+0.19%) |
Jan 11, 2005 | 6.755 | 7.049 | 6.695 | 6.909 | 40,541 | +0.07(+1.08%) |
Jan 10, 2005 | 6.983 | 6.983 | 6.789 | 6.835 | 47,374 | -0.22(-3.13%) |
Jan 07, 2005 | 7.350 | 7.484 | 6.969 | 7.056 | 46,083 | -0.30(-4.09%) |
Jan 06, 2005 | 6.882 | 7.364 | 6.882 | 7.357 | 44,521 | +0.43(+6.28%) |
Jan 05, 2005 | 7.163 | 7.350 | 6.882 | 6.922 | 23,136 | -0.17(-2.36%) |
Jan 04, 2005 | 7.176 | 7.176 | 6.882 | 7.090 | 91,357 | -0.14(-1.94%) |
Jan 03, 2005 | 7.143 | 7.297 | 7.136 | 7.230 | 12,462 | +0.14(+1.98%) |
Dec 31, 2004 | 7.124 | 7.337 | 7.029 | 7.090 | 64,707 | -0.11(-1.49%) |
Dec 30, 2004 | 6.855 | 7.237 | 6.855 | 7.197 | 21,829 | +0.21(+3.07%) |
Dec 29, 2004 | 6.989 | 7.217 | 6.822 | 6.983 | 39,771 | -0.09(-1.32%) |
Dec 28, 2004 | 7.023 | 7.150 | 6.889 | 7.076 | 21,530 | +0.18(+2.62%) |
Dec 27, 2004 | 6.949 | 6.996 | 6.896 | 6.896 | 25,118 | -0.10(-1.43%) |
Dec 23, 2004 | 6.902 | 7.063 | 6.775 | 6.996 | 19,885 | +0.09(+1.26%) |
Dec 22, 2004 | 6.889 | 6.956 | 6.521 | 6.909 | 43,957 | -0.05(-0.67%) |
Dec 21, 2004 | 6.661 | 7.029 | 6.661 | 6.956 | 63,993 | +0.19(+2.87%) |
Dec 20, 2004 | 7.096 | 7.096 | 6.528 | 6.762 | 133,518 | -0.46(-6.39%) |
Dec 17, 2004 | 7.324 | 7.384 | 6.782 | 7.223 | 347,924 | -0.44(-5.76%) |
Dec 16, 2004 | 7.558 | 7.758 | 7.524 | 7.665 | 55,620 | +0.04(+0.53%) |
Dec 15, 2004 | 7.705 | 7.792 | 7.564 | 7.625 | 56,816 | -0.09(-1.13%) |
Dec 14, 2004 | 7.758 | 7.758 | 7.591 | 7.712 | 31,547 | +0.05(+0.70%) |
Dec 13, 2004 | 7.805 | 7.865 | 7.625 | 7.658 | 58,161 | -0.10(-1.29%) |
Dec 10, 2004 | 7.638 | 7.785 | 7.638 | 7.758 | 36,482 | +0.01(+0.17%) |
Dec 09, 2004 | 7.558 | 7.758 | 7.424 | 7.745 | 244,608 | +0.10(+1.31%) |
Dec 08, 2004 | 7.516 | 7.691 | 7.516 | 7.645 | 238,927 | +0.12(+1.60%) |
Dec 07, 2004 | 7.504 | 7.685 | 7.504 | 7.524 | 33,641 | -0.09(-1.14%) |
Dec 06, 2004 | 7.671 | 7.671 | 7.551 | 7.611 | 18,390 | -0.08(-1.04%) |
Dec 03, 2004 | 7.631 | 7.772 | 7.631 | 7.691 | 37,827 | +0.02(+0.26%) |
Dec 02, 2004 | 7.437 | 7.691 | 7.437 | 7.671 | 59,657 | +0.03(+0.44%) |
Dec 01, 2004 | 7.611 | 7.691 | 7.471 | 7.638 | 369,604 | +0.18(+2.42%) |
Nov 30, 2004 | 7.417 | 7.625 | 7.417 | 7.457 | 55,769 | +0.02(+0.27%) |
Nov 29, 2004 | 7.350 | 7.457 | 7.290 | 7.437 | 125,743 | +0.06(+0.82%) |
Nov 26, 2004 | 7.364 | 7.424 | 7.364 | 7.377 | 8,970 | -0.04(-0.54%) |
Nov 24, 2004 | 7.364 | 7.451 | 6.969 | 7.417 | 55,620 | +0.05(+0.73%) |
Nov 23, 2004 | 7.471 | 7.471 | 7.210 | 7.364 | 66,833 | -0.06(-0.81%) |
Nov 22, 2004 | 6.956 | 7.558 | 6.922 | 7.424 | 201,249 | +0.44(+6.32%) |
Nov 19, 2004 | 7.156 | 7.156 | 6.855 | 6.983 | 51,732 | -0.04(-0.57%) |
Nov 18, 2004 | 6.655 | 7.190 | 6.655 | 7.023 | 160,281 | +0.36(+5.42%) |
Nov 17, 2004 | 6.688 | 7.023 | 6.648 | 6.661 | 131,723 | +0.01(+0.20%) |
Nov 16, 2004 | 6.675 | 6.889 | 6.641 | 6.648 | 48,891 | -0.08(-1.19%) |
Nov 15, 2004 | 6.722 | 6.842 | 6.568 | 6.728 | 59,657 | +0.04(+0.60%) |
Nov 12, 2004 | 6.608 | 6.702 | 6.347 | 6.688 | 132,920 | +0.13(+2.04%) |
Nov 11, 2004 | 6.120 | 6.655 | 6.120 | 6.554 | 172,691 | +0.35(+5.72%) |
Nov 10, 2004 | 6.267 | 6.267 | 6.113 | 6.200 | 122,005 | +0.01(+0.22%) |
Nov 09, 2004 | 5.946 | 6.220 | 5.886 | 6.187 | 638,285 | +0.23(+3.93%) |
Nov 08, 2004 | 5.999 | 6.053 | 5.745 | 5.953 | 295,145 | -0.12(-1.98%) |
Nov 05, 2004 | 6.053 | 6.073 | 5.973 | 6.073 | 36,482 | +0.04(+0.67%) |
Nov 04, 2004 | 6.073 | 6.073 | 5.999 | 6.033 | 37,528 | -0.03(-0.55%) |
Nov 03, 2004 | 5.718 | 6.073 | 5.571 | 6.066 | 117,220 | +0.38(+6.71%) |
Nov 02, 2004 | 5.598 | 5.712 | 5.504 | 5.685 | 28,856 | +0.01(+0.12%) |