Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.582 | 7.587 | 7.561 | 7.587 | 7,792 | +0.02(+0.27%) |
Jan 28, 2005 | 7.618 | 7.633 | 7.515 | 7.566 | 39,741 | -0.02(-0.27%) |
Jan 27, 2005 | 7.602 | 7.612 | 7.587 | 7.587 | 35,845 | +0.00(+0.00%) |
Jan 26, 2005 | 7.618 | 7.623 | 7.577 | 7.587 | 25,520 | -0.02(-0.27%) |
Jan 25, 2005 | 7.607 | 7.623 | 7.597 | 7.607 | 24,351 | +0.02(+0.20%) |
Jan 24, 2005 | 7.746 | 7.746 | 7.561 | 7.592 | 48,313 | -0.08(-1.07%) |
Jan 21, 2005 | 7.695 | 7.695 | 7.674 | 7.674 | 974 | +0.03(+0.34%) |
Jan 20, 2005 | 7.623 | 7.700 | 7.623 | 7.648 | 20,065 | +0.00(+0.00%) |
Jan 19, 2005 | 7.700 | 7.700 | 7.618 | 7.648 | 21,039 | -0.02(-0.20%) |
Jan 18, 2005 | 7.643 | 7.705 | 7.643 | 7.664 | 48,118 | +0.07(+0.88%) |
Jan 14, 2005 | 7.643 | 7.643 | 7.597 | 7.597 | 7,987 | -0.04(-0.54%) |
Jan 13, 2005 | 7.659 | 7.659 | 7.623 | 7.638 | 17,338 | +0.02(+0.20%) |
Jan 12, 2005 | 7.582 | 7.633 | 7.582 | 7.623 | 24,156 | +0.00(+0.00%) |
Jan 11, 2005 | 7.602 | 7.643 | 7.546 | 7.623 | 22,208 | -0.03(-0.34%) |
Jan 10, 2005 | 7.648 | 7.695 | 7.648 | 7.648 | 12,273 | +0.03(+0.34%) |
Jan 07, 2005 | 7.674 | 7.674 | 7.612 | 7.623 | 7,013 | +0.00(+0.00%) |
Jan 06, 2005 | 7.623 | 7.623 | 7.623 | 7.623 | 3,896 | +0.00(+0.00%) |
Jan 05, 2005 | 7.700 | 7.700 | 7.597 | 7.623 | 11,883 | -0.06(-0.80%) |
Jan 04, 2005 | 7.648 | 7.700 | 7.648 | 7.684 | 7,792 | +0.06(+0.81%) |
Jan 03, 2005 | 7.597 | 7.674 | 7.597 | 7.623 | 26,299 | -0.03(-0.34%) |
Dec 31, 2004 | 7.623 | 7.648 | 7.623 | 7.648 | 2,922 | +0.08(+1.02%) |
Dec 30, 2004 | 7.571 | 7.577 | 7.571 | 7.571 | 2,532 | +0.01(+0.07%) |
Dec 29, 2004 | 7.566 | 7.566 | 7.561 | 7.566 | 4,675 | +0.02(+0.27%) |
Dec 28, 2004 | 7.546 | 7.546 | 7.541 | 7.546 | 12,662 | +0.03(+0.34%) |
Dec 27, 2004 | 7.571 | 7.571 | 7.520 | 7.520 | 10,130 | -0.07(-0.88%) |
Dec 23, 2004 | 7.587 | 7.587 | 7.587 | 7.587 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 7.597 | 7.597 | 7.520 | 7.587 | 36,624 | +0.03(+0.41%) |
Dec 21, 2004 | 7.623 | 7.623 | 7.520 | 7.556 | 36,624 | -0.12(-1.54%) |
Dec 20, 2004 | 7.597 | 7.674 | 7.592 | 7.674 | 22,013 | +0.08(+1.01%) |
Dec 17, 2004 | 7.571 | 7.700 | 7.571 | 7.597 | 51,430 | +0.08(+1.02%) |
Dec 16, 2004 | 7.546 | 7.648 | 7.520 | 7.520 | 51,430 | -0.08(-1.01%) |
Dec 15, 2004 | 7.494 | 7.597 | 7.494 | 7.597 | 27,663 | +0.15(+2.07%) |
Dec 14, 2004 | 7.494 | 7.520 | 7.443 | 7.443 | 29,221 | -0.02(-0.28%) |
Dec 13, 2004 | 7.571 | 7.571 | 7.464 | 7.464 | 27,468 | -0.11(-1.42%) |
Dec 10, 2004 | 7.489 | 7.571 | 7.443 | 7.571 | 30,001 | +0.09(+1.17%) |
Dec 09, 2004 | 7.438 | 7.505 | 7.438 | 7.484 | 22,793 | +0.04(+0.55%) |
Dec 08, 2004 | 7.330 | 7.443 | 7.330 | 7.443 | 43,248 | +0.10(+1.40%) |
Dec 07, 2004 | 7.417 | 7.433 | 7.340 | 7.340 | 24,741 | -0.05(-0.63%) |
Dec 06, 2004 | 7.335 | 7.387 | 7.325 | 7.387 | 8,376 | +0.02(+0.21%) |
Dec 03, 2004 | 7.340 | 7.417 | 7.340 | 7.371 | 33,507 | +0.08(+1.13%) |
Dec 02, 2004 | 7.346 | 7.376 | 7.289 | 7.289 | 23,572 | -0.06(-0.84%) |
Dec 01, 2004 | 7.315 | 7.356 | 7.315 | 7.351 | 18,507 | +0.03(+0.35%) |
Nov 30, 2004 | 7.392 | 7.392 | 7.325 | 7.325 | 19,481 | -0.03(-0.42%) |
Nov 29, 2004 | 7.443 | 7.443 | 7.356 | 7.356 | 12,273 | -0.09(-1.17%) |
Nov 26, 2004 | 7.458 | 7.484 | 7.443 | 7.443 | 2,532 | +0.04(+0.55%) |
Nov 24, 2004 | 7.407 | 7.407 | 7.402 | 7.402 | 1,363 | +0.02(+0.21%) |
Nov 23, 2004 | 7.423 | 7.423 | 7.315 | 7.387 | 45,781 | +0.01(+0.14%) |
Nov 22, 2004 | 7.340 | 7.423 | 7.340 | 7.376 | 13,247 | -0.02(-0.21%) |
Nov 19, 2004 | 7.433 | 7.433 | 7.366 | 7.392 | 7,208 | -0.04(-0.55%) |
Nov 18, 2004 | 7.387 | 7.433 | 7.371 | 7.433 | 6,818 | +0.07(+0.91%) |
Nov 17, 2004 | 7.381 | 7.407 | 7.366 | 7.366 | 7,597 | -0.01(-0.14%) |
Nov 16, 2004 | 7.351 | 7.376 | 7.310 | 7.376 | 27,663 | +0.05(+0.70%) |
Nov 15, 2004 | 7.376 | 7.387 | 7.320 | 7.325 | 27,078 | -0.05(-0.70%) |
Nov 12, 2004 | 7.238 | 7.402 | 7.238 | 7.376 | 31,949 | +0.09(+1.20%) |
Nov 11, 2004 | 7.197 | 7.289 | 7.197 | 7.289 | 11,688 | +0.05(+0.71%) |
Nov 10, 2004 | 7.212 | 7.238 | 7.192 | 7.238 | 25,715 | +0.02(+0.28%) |
Nov 09, 2004 | 7.109 | 7.217 | 7.109 | 7.217 | 68,379 | -0.02(-0.21%) |
Nov 08, 2004 | 7.392 | 7.417 | 7.233 | 7.233 | 88,445 | -0.18(-2.49%) |
Nov 05, 2004 | 7.505 | 7.582 | 7.417 | 7.417 | 32,533 | -0.11(-1.43%) |
Nov 04, 2004 | 7.546 | 7.587 | 7.469 | 7.525 | 21,039 | +0.01(+0.14%) |
Nov 03, 2004 | 7.494 | 7.515 | 7.489 | 7.515 | 5,649 | +0.03(+0.41%) |
Nov 02, 2004 | 7.443 | 7.484 | 7.443 | 7.484 | 14,805 | +0.06(+0.83%) |