Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.925 | 6.948 | 6.895 | 6.919 | 52,769 | -0.05(-0.68%) |
Jan 28, 2005 | 6.990 | 6.996 | 6.884 | 6.966 | 139,814 | +0.01(+0.08%) |
Jan 27, 2005 | 6.919 | 6.960 | 6.890 | 6.960 | 104,351 | +0.01(+0.17%) |
Jan 26, 2005 | 6.937 | 6.978 | 6.848 | 6.948 | 203,103 | +0.13(+1.90%) |
Jan 25, 2005 | 6.825 | 6.895 | 6.783 | 6.819 | 148,637 | +0.03(+0.43%) |
Jan 24, 2005 | 6.783 | 6.837 | 6.766 | 6.789 | 205,479 | -0.01(-0.09%) |
Jan 21, 2005 | 6.760 | 6.807 | 6.748 | 6.795 | 241,111 | +0.02(+0.26%) |
Jan 20, 2005 | 6.760 | 6.860 | 6.736 | 6.778 | 290,487 | -0.12(-1.79%) |
Jan 19, 2005 | 6.954 | 7.013 | 6.884 | 6.901 | 174,428 | -0.19(-2.74%) |
Jan 18, 2005 | 6.948 | 7.131 | 6.948 | 7.096 | 98,412 | +0.02(+0.33%) |
Jan 14, 2005 | 7.019 | 7.084 | 6.990 | 7.072 | 32,408 | +0.03(+0.42%) |
Jan 13, 2005 | 7.037 | 7.119 | 6.984 | 7.043 | 209,890 | -0.01(-0.08%) |
Jan 12, 2005 | 7.019 | 7.049 | 6.966 | 7.049 | 169,847 | +0.03(+0.42%) |
Jan 11, 2005 | 7.037 | 7.066 | 6.954 | 7.019 | 106,896 | -0.05(-0.75%) |
Jan 10, 2005 | 7.055 | 7.108 | 7.043 | 7.072 | 67,870 | +0.04(+0.59%) |
Jan 07, 2005 | 7.114 | 7.119 | 7.002 | 7.031 | 85,178 | +0.01(+0.17%) |
Jan 06, 2005 | 6.984 | 7.037 | 6.931 | 7.019 | 240,602 | -0.02(-0.33%) |
Jan 05, 2005 | 6.943 | 7.084 | 6.943 | 7.043 | 152,370 | +0.00(+0.00%) |
Jan 04, 2005 | 7.084 | 7.108 | 7.013 | 7.043 | 104,181 | -0.05(-0.67%) |
Jan 03, 2005 | 7.167 | 7.220 | 7.078 | 7.090 | 69,907 | -0.08(-1.07%) |
Dec 31, 2004 | 7.043 | 7.237 | 7.043 | 7.167 | 218,714 | -0.05(-0.73%) |
Dec 30, 2004 | 7.184 | 7.279 | 7.184 | 7.220 | 49,036 | +0.05(+0.74%) |
Dec 29, 2004 | 7.119 | 7.178 | 7.102 | 7.167 | 88,232 | -0.05(-0.73%) |
Dec 28, 2004 | 7.161 | 7.367 | 7.161 | 7.220 | 61,253 | +0.01(+0.08%) |
Dec 27, 2004 | 7.108 | 7.267 | 7.102 | 7.214 | 46,661 | +0.09(+1.24%) |
Dec 23, 2004 | 7.102 | 7.178 | 7.102 | 7.125 | 67,870 | +0.08(+1.09%) |
Dec 22, 2004 | 7.013 | 7.060 | 7.013 | 7.049 | 44,455 | -0.01(-0.17%) |
Dec 21, 2004 | 7.037 | 7.090 | 7.013 | 7.060 | 254,346 | +0.01(+0.17%) |
Dec 20, 2004 | 7.084 | 7.119 | 7.031 | 7.049 | 180,197 | +0.02(+0.25%) |
Dec 17, 2004 | 7.037 | 7.043 | 6.996 | 7.031 | 106,048 | -0.01(-0.08%) |
Dec 16, 2004 | 7.049 | 7.060 | 7.007 | 7.037 | 396,875 | -0.05(-0.67%) |
Dec 15, 2004 | 7.090 | 7.096 | 7.025 | 7.084 | 204,800 | -0.05(-0.66%) |
Dec 14, 2004 | 7.084 | 7.131 | 7.049 | 7.131 | 94,340 | +0.05(+0.75%) |
Dec 13, 2004 | 6.972 | 7.084 | 6.972 | 7.078 | 101,297 | +0.17(+2.39%) |
Dec 10, 2004 | 6.895 | 6.937 | 6.831 | 6.913 | 187,154 | -0.06(-0.85%) |
Dec 09, 2004 | 6.925 | 6.990 | 6.795 | 6.972 | 267,750 | -0.04(-0.59%) |
Dec 08, 2004 | 6.984 | 7.055 | 6.948 | 7.013 | 364,127 | -0.06(-0.83%) |
Dec 07, 2004 | 7.060 | 7.125 | 7.031 | 7.072 | 525,660 | -0.03(-0.41%) |
Dec 06, 2004 | 7.013 | 7.125 | 6.978 | 7.102 | 729,782 | -0.01(-0.17%) |
Dec 03, 2004 | 7.072 | 7.172 | 7.007 | 7.114 | 383,640 | -0.02(-0.25%) |
Dec 02, 2004 | 7.066 | 7.131 | 7.025 | 7.131 | 509,371 | +0.03(+0.41%) |
Dec 01, 2004 | 7.019 | 7.102 | 7.019 | 7.102 | 175,616 | +0.14(+2.03%) |
Nov 30, 2004 | 6.984 | 7.031 | 6.954 | 6.960 | 47,849 | -0.06(-0.92%) |
Nov 29, 2004 | 6.996 | 7.031 | 6.937 | 7.025 | 56,502 | +0.01(+0.17%) |
Nov 26, 2004 | 7.013 | 7.060 | 7.007 | 7.013 | 55,993 | +0.02(+0.25%) |
Nov 24, 2004 | 6.937 | 7.049 | 6.901 | 6.996 | 47,170 | +0.04(+0.51%) |
Nov 23, 2004 | 6.948 | 7.013 | 6.919 | 6.960 | 172,901 | -0.03(-0.42%) |
Nov 22, 2004 | 6.884 | 6.990 | 6.878 | 6.990 | 37,498 | -0.03(-0.42%) |
Nov 19, 2004 | 7.072 | 7.084 | 6.966 | 7.019 | 88,401 | +0.00(+0.00%) |
Nov 18, 2004 | 7.078 | 7.078 | 6.978 | 7.019 | 105,708 | +0.01(+0.08%) |
Nov 17, 2004 | 7.002 | 7.055 | 6.960 | 7.013 | 101,976 | +0.01(+0.08%) |
Nov 16, 2004 | 7.002 | 7.037 | 6.984 | 7.007 | 95,698 | +0.02(+0.34%) |
Nov 15, 2004 | 6.990 | 7.013 | 6.937 | 6.984 | 97,564 | -0.06(-0.92%) |
Nov 12, 2004 | 6.960 | 7.066 | 6.960 | 7.049 | 159,496 | +0.25(+3.64%) |
Nov 11, 2004 | 6.789 | 6.878 | 6.754 | 6.801 | 285,906 | +0.12(+1.85%) |
Nov 10, 2004 | 6.695 | 6.760 | 6.654 | 6.677 | 49,885 | -0.01(-0.18%) |
Nov 09, 2004 | 6.689 | 6.748 | 6.654 | 6.689 | 41,401 | -0.03(-0.44%) |
Nov 08, 2004 | 6.742 | 6.760 | 6.695 | 6.719 | 73,979 | -0.08(-1.21%) |
Nov 05, 2004 | 6.783 | 6.819 | 6.707 | 6.801 | 97,225 | +0.00(+0.00%) |
Nov 04, 2004 | 6.630 | 6.807 | 6.630 | 6.801 | 102,485 | +0.05(+0.70%) |
Nov 03, 2004 | 6.730 | 6.778 | 6.671 | 6.754 | 115,719 | +0.08(+1.24%) |
Nov 02, 2004 | 6.713 | 6.754 | 6.666 | 6.671 | 127,427 | +0.11(+1.62%) |