Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.441 | 7.539 | 7.411 | 7.504 | 1,952,786 | +0.13(+1.76%) |
Jan 28, 2005 | 7.476 | 7.520 | 7.334 | 7.374 | 2,247,650 | -0.16(-2.09%) |
Jan 27, 2005 | 7.441 | 7.715 | 7.367 | 7.531 | 3,709,602 | +0.09(+1.21%) |
Jan 26, 2005 | 7.231 | 7.441 | 7.219 | 7.441 | 1,997,223 | +0.21(+2.90%) |
Jan 25, 2005 | 7.063 | 7.321 | 7.063 | 7.231 | 2,054,395 | +0.13(+1.77%) |
Jan 24, 2005 | 7.260 | 7.260 | 6.959 | 7.105 | 2,430,873 | -0.11(-1.57%) |
Jan 21, 2005 | 7.516 | 7.543 | 7.183 | 7.219 | 2,347,298 | -0.29(-3.91%) |
Jan 20, 2005 | 7.585 | 7.623 | 7.502 | 7.512 | 1,235,231 | -0.08(-1.05%) |
Jan 19, 2005 | 7.579 | 7.707 | 7.499 | 7.592 | 1,141,523 | -0.01(-0.19%) |
Jan 18, 2005 | 7.430 | 7.648 | 7.397 | 7.606 | 894,822 | +0.15(+1.97%) |
Jan 14, 2005 | 7.529 | 7.638 | 7.418 | 7.460 | 1,338,018 | +0.00(+0.06%) |
Jan 13, 2005 | 7.655 | 7.655 | 7.420 | 7.455 | 1,574,991 | -0.20(-2.60%) |
Jan 12, 2005 | 7.539 | 7.661 | 7.449 | 7.655 | 1,079,318 | +0.11(+1.42%) |
Jan 11, 2005 | 7.554 | 7.638 | 7.441 | 7.548 | 1,181,700 | -0.01(-0.11%) |
Jan 10, 2005 | 7.401 | 7.667 | 7.365 | 7.556 | 1,042,667 | +0.12(+1.66%) |
Jan 07, 2005 | 7.625 | 7.657 | 7.388 | 7.432 | 1,101,165 | -0.19(-2.45%) |
Jan 06, 2005 | 7.541 | 7.713 | 7.527 | 7.619 | 1,262,106 | +0.15(+2.02%) |
Jan 05, 2005 | 7.546 | 7.608 | 7.443 | 7.468 | 903,873 | -0.13(-1.66%) |
Jan 04, 2005 | 7.705 | 7.808 | 7.522 | 7.594 | 1,469,417 | -0.17(-2.19%) |
Jan 03, 2005 | 7.860 | 7.917 | 7.642 | 7.764 | 2,778,638 | -0.04(-0.46%) |
Dec 31, 2004 | 7.770 | 7.908 | 7.713 | 7.799 | 1,365,948 | +0.07(+0.95%) |
Dec 30, 2004 | 7.587 | 7.793 | 7.587 | 7.726 | 1,452,781 | +0.06(+0.79%) |
Dec 29, 2004 | 7.583 | 7.673 | 7.483 | 7.665 | 812,030 | +0.06(+0.74%) |
Dec 28, 2004 | 7.403 | 7.646 | 7.403 | 7.608 | 1,543,908 | +0.16(+2.14%) |
Dec 27, 2004 | 7.506 | 7.522 | 7.380 | 7.449 | 1,037,223 | -0.08(-1.09%) |
Dec 23, 2004 | 7.650 | 7.675 | 7.472 | 7.531 | 1,181,309 | -0.09(-1.13%) |
Dec 22, 2004 | 7.434 | 7.719 | 7.434 | 7.617 | 1,611,179 | +0.12(+1.62%) |
Dec 21, 2004 | 7.418 | 7.499 | 7.365 | 7.495 | 1,538,182 | +0.11(+1.45%) |
Dec 20, 2004 | 7.441 | 7.481 | 7.365 | 7.388 | 1,641,237 | -0.04(-0.48%) |
Dec 17, 2004 | 7.422 | 7.493 | 7.380 | 7.424 | 1,787,708 | +0.04(+0.48%) |
Dec 16, 2004 | 7.369 | 7.411 | 7.319 | 7.388 | 991,898 | +0.03(+0.37%) |
Dec 15, 2004 | 7.344 | 7.386 | 7.321 | 7.361 | 805,828 | -0.01(-0.09%) |
Dec 14, 2004 | 7.204 | 7.388 | 7.185 | 7.367 | 2,227,598 | +0.13(+1.83%) |
Dec 13, 2004 | 7.284 | 7.311 | 7.147 | 7.235 | 1,434,174 | -0.00(-0.03%) |
Dec 10, 2004 | 7.082 | 7.332 | 7.013 | 7.237 | 2,410,806 | +0.20(+2.86%) |
Dec 09, 2004 | 6.996 | 7.118 | 6.925 | 7.036 | 1,045,334 | -0.06(-0.92%) |
Dec 08, 2004 | 6.988 | 7.116 | 6.988 | 7.101 | 1,123,579 | +0.09(+1.32%) |
Dec 07, 2004 | 7.105 | 7.105 | 6.986 | 7.009 | 1,677,974 | -0.04(-0.62%) |
Dec 06, 2004 | 7.105 | 7.105 | 6.978 | 7.053 | 1,891,716 | -0.02(-0.30%) |
Dec 03, 2004 | 7.126 | 7.168 | 7.011 | 7.074 | 2,235,231 | -0.06(-0.91%) |
Dec 02, 2004 | 7.003 | 7.179 | 6.921 | 7.139 | 2,808,710 | +0.16(+2.28%) |
Dec 01, 2004 | 6.707 | 6.994 | 6.703 | 6.980 | 2,792,966 | +0.33(+4.98%) |
Nov 30, 2004 | 6.896 | 6.925 | 6.648 | 6.648 | 2,727,603 | -0.23(-3.32%) |
Nov 29, 2004 | 6.774 | 6.908 | 6.739 | 6.877 | 2,669,873 | +0.08(+1.11%) |
Nov 26, 2004 | 6.831 | 6.883 | 6.801 | 6.801 | 678,441 | -0.03(-0.46%) |
Nov 24, 2004 | 6.822 | 6.858 | 6.787 | 6.833 | 3,101,175 | +0.03(+0.46%) |
Nov 23, 2004 | 7.022 | 7.063 | 6.743 | 6.801 | 6,977,644 | -0.22(-3.13%) |
Nov 22, 2004 | 7.074 | 7.147 | 6.994 | 7.022 | 2,811,573 | -0.06(-0.86%) |
Nov 19, 2004 | 7.286 | 7.336 | 6.915 | 7.082 | 4,757,680 | -0.29(-3.92%) |
Nov 18, 2004 | 7.564 | 7.594 | 7.315 | 7.372 | 2,129,314 | -0.23(-3.01%) |
Nov 17, 2004 | 7.560 | 7.724 | 7.510 | 7.600 | 1,827,785 | +0.06(+0.83%) |
Nov 16, 2004 | 7.644 | 7.686 | 7.485 | 7.537 | 1,169,858 | -0.15(-1.99%) |
Nov 15, 2004 | 7.585 | 7.722 | 7.585 | 7.690 | 2,375,023 | +0.07(+0.88%) |
Nov 12, 2004 | 7.569 | 7.640 | 7.489 | 7.623 | 2,386,950 | +0.01(+0.17%) |
Nov 11, 2004 | 7.344 | 7.650 | 7.294 | 7.611 | 2,455,653 | +0.24(+3.24%) |
Nov 10, 2004 | 7.338 | 7.462 | 7.338 | 7.372 | 1,178,446 | -0.01(-0.17%) |
Nov 09, 2004 | 7.315 | 7.441 | 7.315 | 7.384 | 1,426,063 | +0.04(+0.51%) |
Nov 08, 2004 | 7.470 | 7.514 | 7.304 | 7.346 | 2,026,737 | -0.13(-1.77%) |
Nov 05, 2004 | 7.554 | 7.575 | 7.424 | 7.478 | 2,240,002 | -0.03(-0.34%) |
Nov 04, 2004 | 7.546 | 7.606 | 7.426 | 7.504 | 3,584,481 | -0.09(-1.16%) |
Nov 03, 2004 | 7.634 | 7.753 | 7.546 | 7.592 | 2,777,221 | -0.03(-0.36%) |
Nov 02, 2004 | 7.548 | 7.652 | 7.531 | 7.619 | 1,257,645 | +0.05(+0.66%) |