Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.672 | 7.672 | 7.593 | 7.593 | 171,324 | +0.01(+0.16%) |
Jan 28, 2005 | 7.725 | 7.749 | 7.571 | 7.581 | 116,300 | -0.13(-1.68%) |
Jan 27, 2005 | 7.785 | 7.809 | 7.701 | 7.710 | 37,099 | -0.05(-0.65%) |
Jan 26, 2005 | 7.797 | 7.797 | 7.725 | 7.761 | 46,687 | -0.04(-0.49%) |
Jan 25, 2005 | 7.775 | 7.866 | 7.773 | 7.799 | 47,937 | +0.02(+0.31%) |
Jan 24, 2005 | 7.823 | 7.823 | 7.773 | 7.775 | 41,684 | -0.09(-1.10%) |
Jan 21, 2005 | 7.809 | 7.873 | 7.809 | 7.861 | 30,013 | +0.03(+0.37%) |
Jan 20, 2005 | 7.809 | 7.864 | 7.722 | 7.833 | 60,026 | -0.00(-0.06%) |
Jan 19, 2005 | 7.888 | 7.888 | 7.837 | 7.837 | 66,695 | -0.00(-0.03%) |
Jan 18, 2005 | 7.737 | 7.849 | 7.734 | 7.840 | 72,948 | +0.13(+1.74%) |
Jan 14, 2005 | 7.641 | 7.705 | 7.629 | 7.705 | 72,531 | +0.10(+1.32%) |
Jan 13, 2005 | 7.605 | 7.643 | 7.583 | 7.605 | 90,456 | +0.02(+0.32%) |
Jan 12, 2005 | 7.617 | 7.624 | 7.562 | 7.581 | 83,786 | -0.00(-0.03%) |
Jan 11, 2005 | 7.665 | 7.665 | 7.571 | 7.583 | 194,668 | -0.06(-0.75%) |
Jan 10, 2005 | 7.569 | 7.653 | 7.569 | 7.641 | 80,034 | +0.11(+1.43%) |
Jan 07, 2005 | 7.521 | 7.581 | 7.521 | 7.533 | 158,819 | -0.04(-0.54%) |
Jan 06, 2005 | 7.588 | 7.588 | 7.574 | 7.574 | 43,352 | -0.01(-0.09%) |
Jan 05, 2005 | 7.617 | 7.641 | 7.581 | 7.581 | 77,533 | -0.07(-0.94%) |
Jan 04, 2005 | 7.797 | 7.833 | 7.650 | 7.653 | 117,134 | -0.14(-1.85%) |
Jan 03, 2005 | 7.941 | 7.941 | 7.797 | 7.797 | 160,069 | -0.13(-1.69%) |
Dec 31, 2004 | 7.924 | 7.945 | 7.917 | 7.931 | 36,265 | +0.01(+0.12%) |
Dec 30, 2004 | 7.936 | 7.977 | 7.917 | 7.921 | 53,356 | -0.01(-0.15%) |
Dec 29, 2004 | 7.938 | 7.965 | 7.929 | 7.933 | 32,931 | -0.04(-0.51%) |
Dec 28, 2004 | 7.941 | 7.977 | 7.897 | 7.974 | 102,544 | +0.20(+2.59%) |
Dec 27, 2004 | 7.629 | 7.773 | 7.617 | 7.773 | 79,201 | +0.14(+1.89%) |
Dec 23, 2004 | 7.533 | 7.643 | 7.530 | 7.629 | 174,242 | +0.13(+1.76%) |
Dec 22, 2004 | 7.437 | 7.506 | 7.420 | 7.497 | 195,501 | +0.06(+0.87%) |
Dec 21, 2004 | 7.425 | 7.485 | 7.413 | 7.432 | 80,034 | +0.04(+0.58%) |
Dec 20, 2004 | 7.593 | 7.593 | 7.360 | 7.389 | 135,892 | -0.19(-2.50%) |
Dec 17, 2004 | 7.571 | 7.641 | 7.559 | 7.578 | 50,438 | -0.02(-0.22%) |
Dec 16, 2004 | 7.509 | 7.645 | 7.466 | 7.595 | 258,862 | +0.09(+1.15%) |
Dec 15, 2004 | 7.377 | 7.521 | 7.377 | 7.509 | 144,229 | +0.15(+2.02%) |
Dec 14, 2004 | 7.341 | 7.432 | 7.326 | 7.360 | 82,119 | +0.01(+0.10%) |
Dec 13, 2004 | 7.331 | 7.362 | 7.329 | 7.353 | 46,687 | +0.02(+0.29%) |
Dec 10, 2004 | 7.329 | 7.377 | 7.293 | 7.331 | 186,331 | +0.01(+0.20%) |
Dec 09, 2004 | 7.305 | 7.329 | 7.290 | 7.317 | 130,473 | -0.01(-0.16%) |
Dec 08, 2004 | 7.317 | 7.338 | 7.286 | 7.329 | 76,283 | -0.02(-0.33%) |
Dec 07, 2004 | 7.329 | 7.358 | 7.310 | 7.353 | 165,071 | +0.04(+0.49%) |
Dec 06, 2004 | 7.293 | 7.343 | 7.293 | 7.317 | 195,918 | -0.05(-0.68%) |
Dec 03, 2004 | 7.281 | 7.415 | 7.245 | 7.367 | 65,445 | +0.10(+1.35%) |
Dec 02, 2004 | 7.269 | 7.305 | 7.170 | 7.269 | 107,546 | +0.04(+0.60%) |
Dec 01, 2004 | 7.161 | 7.226 | 7.130 | 7.226 | 456,031 | +0.05(+0.74%) |
Nov 30, 2004 | 7.197 | 7.199 | 7.170 | 7.173 | 265,115 | -0.02(-0.27%) |
Nov 29, 2004 | 7.221 | 7.221 | 7.173 | 7.192 | 50,855 | +0.01(+0.10%) |
Nov 26, 2004 | 7.233 | 7.250 | 7.173 | 7.185 | 45,436 | -0.02(-0.30%) |
Nov 24, 2004 | 7.197 | 7.240 | 7.163 | 7.206 | 60,442 | +0.01(+0.20%) |
Nov 23, 2004 | 7.190 | 7.230 | 7.168 | 7.192 | 110,464 | -0.01(-0.10%) |
Nov 22, 2004 | 7.199 | 7.245 | 7.197 | 7.199 | 42,518 | +0.00(+0.00%) |
Nov 19, 2004 | 7.223 | 7.223 | 7.197 | 7.199 | 29,596 | -0.02(-0.33%) |
Nov 18, 2004 | 7.197 | 7.245 | 7.197 | 7.223 | 37,933 | +0.01(+0.13%) |
Nov 17, 2004 | 7.425 | 7.434 | 7.156 | 7.214 | 129,639 | -0.19(-2.53%) |
Nov 16, 2004 | 7.365 | 7.437 | 7.365 | 7.401 | 882,884 | +0.03(+0.46%) |
Nov 15, 2004 | 7.449 | 7.449 | 7.353 | 7.367 | 97,959 | -0.07(-0.94%) |
Nov 12, 2004 | 7.235 | 7.461 | 7.221 | 7.437 | 269,283 | +0.20(+2.79%) |
Nov 11, 2004 | 7.173 | 7.271 | 7.149 | 7.235 | 110,047 | +0.09(+1.28%) |
Nov 10, 2004 | 7.089 | 7.144 | 7.034 | 7.144 | 100,460 | +0.07(+1.05%) |
Nov 09, 2004 | 7.137 | 7.151 | 7.053 | 7.070 | 100,877 | -0.07(-1.01%) |
Nov 08, 2004 | 7.113 | 7.156 | 7.113 | 7.142 | 92,123 | +0.05(+0.68%) |
Nov 05, 2004 | 7.065 | 7.108 | 7.053 | 7.094 | 199,253 | +0.05(+0.75%) |
Nov 04, 2004 | 7.003 | 7.041 | 6.957 | 7.041 | 185,497 | +0.04(+0.55%) |
Nov 03, 2004 | 6.837 | 7.003 | 6.837 | 7.003 | 748,659 | +0.20(+2.89%) |
Nov 02, 2004 | 7.197 | 7.197 | 6.731 | 6.806 | 1,204,274 | -0.45(-6.21%) |