Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.644 | 7.644 | 7.566 | 7.566 | 171,939 | +0.01(+0.16%) |
Jan 28, 2005 | 7.697 | 7.721 | 7.544 | 7.554 | 116,717 | -0.13(-1.68%) |
Jan 27, 2005 | 7.757 | 7.781 | 7.673 | 7.683 | 37,232 | -0.05(-0.65%) |
Jan 26, 2005 | 7.769 | 7.769 | 7.697 | 7.733 | 46,854 | -0.04(-0.49%) |
Jan 25, 2005 | 7.747 | 7.838 | 7.745 | 7.771 | 48,109 | +0.02(+0.31%) |
Jan 24, 2005 | 7.795 | 7.795 | 7.745 | 7.747 | 41,834 | -0.09(-1.10%) |
Jan 21, 2005 | 7.781 | 7.845 | 7.781 | 7.833 | 30,120 | +0.03(+0.37%) |
Jan 20, 2005 | 7.781 | 7.836 | 7.695 | 7.805 | 60,241 | -0.00(-0.06%) |
Jan 19, 2005 | 7.860 | 7.860 | 7.809 | 7.809 | 66,934 | -0.00(-0.03%) |
Jan 18, 2005 | 7.709 | 7.821 | 7.707 | 7.812 | 73,210 | +0.13(+1.74%) |
Jan 14, 2005 | 7.613 | 7.678 | 7.601 | 7.678 | 72,791 | +0.10(+1.32%) |
Jan 13, 2005 | 7.578 | 7.616 | 7.556 | 7.578 | 90,780 | +0.02(+0.32%) |
Jan 12, 2005 | 7.589 | 7.597 | 7.534 | 7.554 | 84,087 | -0.00(-0.03%) |
Jan 11, 2005 | 7.637 | 7.637 | 7.544 | 7.556 | 195,366 | -0.06(-0.75%) |
Jan 10, 2005 | 7.542 | 7.625 | 7.542 | 7.613 | 80,321 | +0.11(+1.43%) |
Jan 07, 2005 | 7.494 | 7.554 | 7.494 | 7.506 | 159,388 | -0.04(-0.54%) |
Jan 06, 2005 | 7.561 | 7.561 | 7.546 | 7.546 | 43,507 | -0.01(-0.09%) |
Jan 05, 2005 | 7.589 | 7.613 | 7.554 | 7.554 | 77,811 | -0.07(-0.94%) |
Jan 04, 2005 | 7.769 | 7.805 | 7.623 | 7.625 | 117,554 | -0.14(-1.85%) |
Jan 03, 2005 | 7.912 | 7.912 | 7.769 | 7.769 | 160,643 | -0.13(-1.69%) |
Dec 31, 2004 | 7.895 | 7.917 | 7.888 | 7.903 | 36,395 | +0.01(+0.12%) |
Dec 30, 2004 | 7.907 | 7.948 | 7.888 | 7.893 | 53,547 | -0.01(-0.15%) |
Dec 29, 2004 | 7.910 | 7.936 | 7.900 | 7.905 | 33,049 | -0.04(-0.51%) |
Dec 28, 2004 | 7.912 | 7.948 | 7.869 | 7.946 | 102,912 | +0.20(+2.59%) |
Dec 27, 2004 | 7.601 | 7.745 | 7.589 | 7.745 | 79,485 | +0.14(+1.89%) |
Dec 23, 2004 | 7.506 | 7.616 | 7.503 | 7.601 | 174,867 | +0.13(+1.76%) |
Dec 22, 2004 | 7.410 | 7.479 | 7.393 | 7.470 | 196,203 | +0.06(+0.87%) |
Dec 21, 2004 | 7.398 | 7.458 | 7.386 | 7.405 | 80,321 | +0.04(+0.58%) |
Dec 20, 2004 | 7.566 | 7.566 | 7.334 | 7.362 | 136,379 | -0.19(-2.50%) |
Dec 17, 2004 | 7.544 | 7.613 | 7.532 | 7.551 | 50,619 | -0.02(-0.22%) |
Dec 16, 2004 | 7.482 | 7.618 | 7.439 | 7.568 | 259,791 | +0.09(+1.15%) |
Dec 15, 2004 | 7.350 | 7.494 | 7.350 | 7.482 | 144,746 | +0.15(+2.02%) |
Dec 14, 2004 | 7.315 | 7.405 | 7.300 | 7.334 | 82,413 | +0.01(+0.10%) |
Dec 13, 2004 | 7.305 | 7.336 | 7.303 | 7.327 | 46,854 | +0.02(+0.29%) |
Dec 10, 2004 | 7.303 | 7.350 | 7.267 | 7.305 | 186,999 | +0.01(+0.20%) |
Dec 09, 2004 | 7.279 | 7.303 | 7.264 | 7.291 | 130,941 | -0.01(-0.16%) |
Dec 08, 2004 | 7.291 | 7.312 | 7.260 | 7.303 | 76,556 | -0.02(-0.33%) |
Dec 07, 2004 | 7.303 | 7.331 | 7.283 | 7.327 | 165,663 | +0.04(+0.49%) |
Dec 06, 2004 | 7.267 | 7.317 | 7.267 | 7.291 | 196,621 | -0.05(-0.68%) |
Dec 03, 2004 | 7.255 | 7.389 | 7.219 | 7.341 | 65,679 | +0.10(+1.35%) |
Dec 02, 2004 | 7.243 | 7.279 | 7.145 | 7.243 | 107,932 | +0.04(+0.60%) |
Dec 01, 2004 | 7.135 | 7.200 | 7.104 | 7.200 | 457,667 | +0.05(+0.74%) |
Nov 30, 2004 | 7.171 | 7.174 | 7.145 | 7.147 | 266,066 | -0.02(-0.27%) |
Nov 29, 2004 | 7.195 | 7.195 | 7.147 | 7.166 | 51,037 | +0.01(+0.10%) |
Nov 26, 2004 | 7.207 | 7.224 | 7.147 | 7.159 | 45,599 | -0.02(-0.30%) |
Nov 24, 2004 | 7.171 | 7.214 | 7.138 | 7.181 | 60,659 | +0.01(+0.20%) |
Nov 23, 2004 | 7.164 | 7.205 | 7.142 | 7.166 | 110,860 | -0.01(-0.10%) |
Nov 22, 2004 | 7.174 | 7.219 | 7.171 | 7.174 | 42,671 | +0.00(+0.00%) |
Nov 19, 2004 | 7.197 | 7.197 | 7.171 | 7.174 | 29,702 | -0.02(-0.33%) |
Nov 18, 2004 | 7.171 | 7.219 | 7.171 | 7.197 | 38,069 | +0.01(+0.13%) |
Nov 17, 2004 | 7.398 | 7.408 | 7.131 | 7.188 | 130,104 | -0.19(-2.53%) |
Nov 16, 2004 | 7.338 | 7.410 | 7.338 | 7.374 | 886,051 | +0.03(+0.46%) |
Nov 15, 2004 | 7.422 | 7.422 | 7.327 | 7.341 | 98,310 | -0.07(-0.94%) |
Nov 12, 2004 | 7.209 | 7.434 | 7.195 | 7.410 | 270,249 | +0.20(+2.79%) |
Nov 11, 2004 | 7.147 | 7.245 | 7.123 | 7.209 | 110,442 | +0.09(+1.28%) |
Nov 10, 2004 | 7.064 | 7.119 | 7.009 | 7.119 | 100,820 | +0.07(+1.05%) |
Nov 09, 2004 | 7.111 | 7.126 | 7.028 | 7.044 | 101,239 | -0.07(-1.01%) |
Nov 08, 2004 | 7.087 | 7.131 | 7.087 | 7.116 | 92,453 | +0.05(+0.68%) |
Nov 05, 2004 | 7.040 | 7.083 | 7.028 | 7.068 | 199,968 | +0.05(+0.75%) |
Nov 04, 2004 | 6.978 | 7.016 | 6.932 | 7.016 | 186,162 | +0.04(+0.55%) |
Nov 03, 2004 | 6.813 | 6.978 | 6.813 | 6.978 | 751,344 | +0.20(+2.89%) |
Nov 02, 2004 | 7.171 | 7.171 | 6.707 | 6.782 | 1,208,593 | -0.45(-6.21%) |