Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.261 | 7.370 | 7.191 | 7.322 | 1,068,213 | +0.06(+0.84%) |
Jan 28, 2005 | 7.372 | 7.385 | 7.202 | 7.261 | 428,647 | -0.06(-0.86%) |
Jan 27, 2005 | 7.400 | 7.439 | 7.233 | 7.324 | 540,787 | -0.04(-0.57%) |
Jan 26, 2005 | 7.355 | 7.414 | 7.217 | 7.366 | 374,935 | +0.04(+0.60%) |
Jan 25, 2005 | 7.280 | 7.498 | 7.280 | 7.322 | 620,700 | +0.05(+0.68%) |
Jan 24, 2005 | 7.250 | 7.326 | 7.213 | 7.273 | 1,161,226 | +0.01(+0.08%) |
Jan 21, 2005 | 7.065 | 7.297 | 7.063 | 7.267 | 605,766 | +0.19(+2.70%) |
Jan 20, 2005 | 6.965 | 7.141 | 6.939 | 7.076 | 547,862 | +0.09(+1.28%) |
Jan 19, 2005 | 7.061 | 7.158 | 6.973 | 6.986 | 334,848 | -0.10(-1.40%) |
Jan 18, 2005 | 7.038 | 7.124 | 6.929 | 7.086 | 548,910 | +0.05(+0.71%) |
Jan 14, 2005 | 7.013 | 7.149 | 7.002 | 7.036 | 545,241 | +0.07(+1.01%) |
Jan 13, 2005 | 6.984 | 7.107 | 6.897 | 6.965 | 397,730 | -0.02(-0.25%) |
Jan 12, 2005 | 6.927 | 6.994 | 6.836 | 6.983 | 336,682 | +0.06(+0.83%) |
Jan 11, 2005 | 7.023 | 7.026 | 6.849 | 6.925 | 742,273 | -0.15(-2.18%) |
Jan 10, 2005 | 6.946 | 7.141 | 6.946 | 7.080 | 485,765 | +0.12(+1.70%) |
Jan 07, 2005 | 7.156 | 7.223 | 6.962 | 6.962 | 530,307 | -0.15(-2.07%) |
Jan 06, 2005 | 7.137 | 7.175 | 7.034 | 7.109 | 467,687 | -0.03(-0.40%) |
Jan 05, 2005 | 7.160 | 7.223 | 7.086 | 7.137 | 922,535 | -0.03(-0.45%) |
Jan 04, 2005 | 7.240 | 7.330 | 7.128 | 7.170 | 497,818 | -0.09(-1.21%) |
Jan 03, 2005 | 7.404 | 7.509 | 7.229 | 7.257 | 509,084 | -0.18(-2.39%) |
Dec 31, 2004 | 7.391 | 7.515 | 7.391 | 7.435 | 249,695 | +0.04(+0.49%) |
Dec 30, 2004 | 7.359 | 7.441 | 7.282 | 7.399 | 439,128 | -0.04(-0.56%) |
Dec 29, 2004 | 7.582 | 7.582 | 7.435 | 7.441 | 309,695 | -0.12(-1.64%) |
Dec 28, 2004 | 7.481 | 7.595 | 7.481 | 7.565 | 234,760 | +0.15(+2.01%) |
Dec 27, 2004 | 7.586 | 7.601 | 7.402 | 7.416 | 245,502 | -0.14(-1.87%) |
Dec 23, 2004 | 7.528 | 7.645 | 7.528 | 7.557 | 176,332 | +0.01(+0.18%) |
Dec 22, 2004 | 7.660 | 7.712 | 7.454 | 7.544 | 437,555 | -0.09(-1.20%) |
Dec 21, 2004 | 7.423 | 7.649 | 7.420 | 7.635 | 870,395 | +0.21(+2.85%) |
Dec 20, 2004 | 7.385 | 7.490 | 7.364 | 7.423 | 447,774 | +0.06(+0.78%) |
Dec 17, 2004 | 7.347 | 7.402 | 7.284 | 7.366 | 390,918 | +0.02(+0.26%) |
Dec 16, 2004 | 7.425 | 7.458 | 7.267 | 7.347 | 467,425 | -0.08(-1.13%) |
Dec 15, 2004 | 7.210 | 7.431 | 7.185 | 7.431 | 489,695 | +0.27(+3.76%) |
Dec 14, 2004 | 7.156 | 7.271 | 7.063 | 7.162 | 785,766 | -0.21(-2.90%) |
Dec 13, 2004 | 7.305 | 7.418 | 7.296 | 7.376 | 485,241 | +0.08(+1.13%) |
Dec 10, 2004 | 7.194 | 7.355 | 7.151 | 7.294 | 423,669 | +0.11(+1.59%) |
Dec 09, 2004 | 7.194 | 7.223 | 7.084 | 7.179 | 406,638 | -0.03(-0.42%) |
Dec 08, 2004 | 7.254 | 7.259 | 7.088 | 7.210 | 496,246 | -0.06(-0.79%) |
Dec 07, 2004 | 7.546 | 7.546 | 7.267 | 7.267 | 695,635 | -0.27(-3.59%) |
Dec 06, 2004 | 7.744 | 7.746 | 7.507 | 7.538 | 631,967 | -0.22(-2.78%) |
Dec 03, 2004 | 7.662 | 7.776 | 7.609 | 7.754 | 484,455 | +0.08(+1.02%) |
Dec 02, 2004 | 7.696 | 7.696 | 7.444 | 7.675 | 853,103 | -0.05(-0.67%) |
Dec 01, 2004 | 7.656 | 7.803 | 7.597 | 7.727 | 568,298 | +0.11(+1.45%) |
Nov 30, 2004 | 7.776 | 7.889 | 7.616 | 7.616 | 652,665 | -0.16(-2.11%) |
Nov 29, 2004 | 7.805 | 7.870 | 7.605 | 7.780 | 533,451 | +0.00(+0.02%) |
Nov 26, 2004 | 7.685 | 7.862 | 7.685 | 7.778 | 559,128 | +0.16(+2.10%) |
Nov 24, 2004 | 7.534 | 7.706 | 7.534 | 7.618 | 404,542 | +0.07(+0.94%) |
Nov 23, 2004 | 7.637 | 7.637 | 7.418 | 7.547 | 608,648 | -0.09(-1.15%) |
Nov 22, 2004 | 7.328 | 7.641 | 7.322 | 7.635 | 576,683 | +0.30(+4.08%) |
Nov 19, 2004 | 7.366 | 7.456 | 7.303 | 7.336 | 471,093 | -0.05(-0.65%) |
Nov 18, 2004 | 7.444 | 7.458 | 7.294 | 7.383 | 513,276 | -0.06(-0.82%) |
Nov 17, 2004 | 7.433 | 7.576 | 7.341 | 7.444 | 370,481 | +0.09(+1.19%) |
Nov 16, 2004 | 7.364 | 7.423 | 7.307 | 7.357 | 512,228 | -0.01(-0.10%) |
Nov 15, 2004 | 7.395 | 7.399 | 7.213 | 7.364 | 591,355 | -0.00(-0.03%) |
Nov 12, 2004 | 7.204 | 7.402 | 7.166 | 7.366 | 477,643 | +0.19(+2.66%) |
Nov 11, 2004 | 7.103 | 7.192 | 7.042 | 7.175 | 415,547 | +0.07(+1.02%) |
Nov 10, 2004 | 7.101 | 7.267 | 7.032 | 7.103 | 452,228 | -0.00(-0.03%) |
Nov 09, 2004 | 7.013 | 7.192 | 6.988 | 7.105 | 323,057 | +0.09(+1.31%) |
Nov 08, 2004 | 7.042 | 7.103 | 6.931 | 7.013 | 443,844 | +0.02(+0.27%) |
Nov 05, 2004 | 7.057 | 7.137 | 6.960 | 6.994 | 420,263 | -0.06(-0.79%) |
Nov 04, 2004 | 6.927 | 7.055 | 6.870 | 7.049 | 532,665 | +0.10(+1.46%) |
Nov 03, 2004 | 6.870 | 7.011 | 6.838 | 6.948 | 795,985 | +0.18(+2.71%) |
Nov 02, 2004 | 6.654 | 6.841 | 6.631 | 6.765 | 1,039,391 | +0.24(+3.62%) |