Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.262 | 7.371 | 7.191 | 7.323 | 1,068,117 | +0.06(+0.84%) |
Jan 28, 2005 | 7.373 | 7.386 | 7.203 | 7.262 | 428,609 | -0.06(-0.86%) |
Jan 27, 2005 | 7.401 | 7.439 | 7.233 | 7.325 | 540,739 | -0.04(-0.57%) |
Jan 26, 2005 | 7.355 | 7.415 | 7.218 | 7.367 | 374,902 | +0.04(+0.60%) |
Jan 25, 2005 | 7.281 | 7.498 | 7.281 | 7.323 | 620,645 | +0.05(+0.68%) |
Jan 24, 2005 | 7.250 | 7.327 | 7.214 | 7.273 | 1,161,122 | +0.01(+0.08%) |
Jan 21, 2005 | 7.065 | 7.298 | 7.063 | 7.268 | 605,711 | +0.19(+2.70%) |
Jan 20, 2005 | 6.966 | 7.142 | 6.939 | 7.077 | 547,812 | +0.09(+1.28%) |
Jan 19, 2005 | 7.061 | 7.159 | 6.974 | 6.987 | 334,818 | -0.10(-1.40%) |
Jan 18, 2005 | 7.039 | 7.124 | 6.930 | 7.086 | 548,860 | +0.05(+0.71%) |
Jan 14, 2005 | 7.014 | 7.149 | 7.002 | 7.037 | 545,193 | +0.07(+1.01%) |
Jan 13, 2005 | 6.985 | 7.107 | 6.897 | 6.966 | 397,694 | -0.02(-0.25%) |
Jan 12, 2005 | 6.928 | 6.995 | 6.836 | 6.983 | 336,652 | +0.06(+0.83%) |
Jan 11, 2005 | 7.023 | 7.027 | 6.850 | 6.926 | 742,206 | -0.15(-2.18%) |
Jan 10, 2005 | 6.947 | 7.142 | 6.947 | 7.081 | 485,722 | +0.12(+1.70%) |
Jan 07, 2005 | 7.157 | 7.224 | 6.962 | 6.962 | 530,259 | -0.15(-2.07%) |
Jan 06, 2005 | 7.138 | 7.176 | 7.035 | 7.109 | 467,645 | -0.03(-0.40%) |
Jan 05, 2005 | 7.161 | 7.224 | 7.086 | 7.138 | 922,453 | -0.03(-0.45%) |
Jan 04, 2005 | 7.241 | 7.331 | 7.128 | 7.170 | 497,773 | -0.09(-1.21%) |
Jan 03, 2005 | 7.405 | 7.510 | 7.229 | 7.258 | 509,038 | -0.18(-2.39%) |
Dec 31, 2004 | 7.392 | 7.516 | 7.392 | 7.436 | 249,672 | +0.04(+0.49%) |
Dec 30, 2004 | 7.359 | 7.441 | 7.283 | 7.399 | 439,088 | -0.04(-0.56%) |
Dec 29, 2004 | 7.582 | 7.582 | 7.436 | 7.441 | 309,667 | -0.12(-1.64%) |
Dec 28, 2004 | 7.481 | 7.596 | 7.481 | 7.565 | 234,739 | +0.15(+2.01%) |
Dec 27, 2004 | 7.586 | 7.602 | 7.403 | 7.416 | 245,480 | -0.14(-1.87%) |
Dec 23, 2004 | 7.529 | 7.645 | 7.529 | 7.558 | 176,316 | +0.01(+0.18%) |
Dec 22, 2004 | 7.661 | 7.712 | 7.455 | 7.544 | 437,516 | -0.09(-1.20%) |
Dec 21, 2004 | 7.424 | 7.649 | 7.420 | 7.636 | 870,317 | +0.21(+2.85%) |
Dec 20, 2004 | 7.386 | 7.491 | 7.365 | 7.424 | 447,734 | +0.06(+0.78%) |
Dec 17, 2004 | 7.348 | 7.403 | 7.285 | 7.367 | 390,883 | +0.02(+0.26%) |
Dec 16, 2004 | 7.426 | 7.458 | 7.268 | 7.348 | 467,383 | -0.08(-1.13%) |
Dec 15, 2004 | 7.210 | 7.432 | 7.186 | 7.432 | 489,652 | +0.27(+3.76%) |
Dec 14, 2004 | 7.157 | 7.271 | 7.063 | 7.163 | 785,696 | -0.21(-2.90%) |
Dec 13, 2004 | 7.306 | 7.418 | 7.296 | 7.376 | 485,198 | +0.08(+1.13%) |
Dec 10, 2004 | 7.195 | 7.355 | 7.151 | 7.294 | 423,631 | +0.11(+1.59%) |
Dec 09, 2004 | 7.195 | 7.224 | 7.084 | 7.180 | 406,602 | -0.03(-0.42%) |
Dec 08, 2004 | 7.254 | 7.260 | 7.088 | 7.210 | 496,201 | -0.06(-0.79%) |
Dec 07, 2004 | 7.546 | 7.546 | 7.268 | 7.268 | 695,573 | -0.27(-3.59%) |
Dec 06, 2004 | 7.745 | 7.747 | 7.508 | 7.539 | 631,910 | -0.22(-2.78%) |
Dec 03, 2004 | 7.663 | 7.777 | 7.609 | 7.754 | 484,412 | +0.08(+1.02%) |
Dec 02, 2004 | 7.697 | 7.697 | 7.445 | 7.676 | 853,026 | -0.05(-0.67%) |
Dec 01, 2004 | 7.657 | 7.804 | 7.598 | 7.728 | 568,247 | +0.11(+1.45%) |
Nov 30, 2004 | 7.777 | 7.890 | 7.617 | 7.617 | 652,607 | -0.16(-2.11%) |
Nov 29, 2004 | 7.806 | 7.871 | 7.605 | 7.781 | 533,403 | +0.00(+0.02%) |
Nov 26, 2004 | 7.686 | 7.863 | 7.686 | 7.779 | 559,078 | +0.16(+2.10%) |
Nov 24, 2004 | 7.535 | 7.707 | 7.535 | 7.619 | 404,506 | +0.07(+0.94%) |
Nov 23, 2004 | 7.638 | 7.638 | 7.418 | 7.548 | 608,593 | -0.09(-1.15%) |
Nov 22, 2004 | 7.329 | 7.642 | 7.323 | 7.636 | 576,631 | +0.30(+4.08%) |
Nov 19, 2004 | 7.367 | 7.457 | 7.304 | 7.336 | 471,051 | -0.05(-0.65%) |
Nov 18, 2004 | 7.445 | 7.458 | 7.294 | 7.384 | 513,230 | -0.06(-0.82%) |
Nov 17, 2004 | 7.434 | 7.577 | 7.342 | 7.445 | 370,448 | +0.09(+1.19%) |
Nov 16, 2004 | 7.365 | 7.424 | 7.308 | 7.357 | 512,182 | -0.01(-0.10%) |
Nov 15, 2004 | 7.395 | 7.399 | 7.214 | 7.365 | 591,302 | -0.00(-0.03%) |
Nov 12, 2004 | 7.205 | 7.403 | 7.166 | 7.367 | 477,600 | +0.19(+2.66%) |
Nov 11, 2004 | 7.103 | 7.193 | 7.042 | 7.176 | 415,509 | +0.07(+1.02%) |
Nov 10, 2004 | 7.102 | 7.268 | 7.033 | 7.103 | 452,188 | -0.00(-0.03%) |
Nov 09, 2004 | 7.014 | 7.193 | 6.989 | 7.105 | 323,028 | +0.09(+1.31%) |
Nov 08, 2004 | 7.042 | 7.103 | 6.932 | 7.014 | 443,804 | +0.02(+0.27%) |
Nov 05, 2004 | 7.058 | 7.138 | 6.960 | 6.995 | 420,225 | -0.06(-0.78%) |
Nov 04, 2004 | 6.928 | 7.056 | 6.871 | 7.050 | 532,617 | +0.10(+1.46%) |
Nov 03, 2004 | 6.871 | 7.012 | 6.838 | 6.949 | 795,913 | +0.18(+2.71%) |
Nov 02, 2004 | 6.655 | 6.842 | 6.632 | 6.766 | 1,039,298 | +0.24(+3.62%) |