Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.032 | 7.036 | 7.002 | 7.025 | 689,129 | +0.08(+1.13%) |
Jan 28, 2005 | 7.006 | 7.006 | 6.907 | 6.946 | 246,486 | -0.04(-0.52%) |
Jan 27, 2005 | 6.919 | 7.002 | 6.919 | 6.982 | 227,536 | +0.01(+0.11%) |
Jan 26, 2005 | 6.946 | 6.985 | 6.925 | 6.975 | 853,249 | +0.09(+1.24%) |
Jan 25, 2005 | 6.862 | 6.943 | 6.862 | 6.889 | 3,041,979 | -0.00(-0.03%) |
Jan 24, 2005 | 6.924 | 6.984 | 6.850 | 6.891 | 929,418 | -0.05(-0.66%) |
Jan 21, 2005 | 7.047 | 7.047 | 6.925 | 6.937 | 4,225,410 | -0.04(-0.62%) |
Jan 20, 2005 | 7.016 | 7.035 | 6.975 | 6.980 | 941,754 | -0.09(-1.33%) |
Jan 19, 2005 | 7.168 | 7.168 | 7.063 | 7.074 | 277,876 | -0.11(-1.55%) |
Jan 18, 2005 | 7.136 | 7.186 | 7.090 | 7.186 | 459,812 | +0.06(+0.91%) |
Jan 14, 2005 | 7.135 | 7.135 | 7.075 | 7.121 | 121,433 | +0.06(+0.82%) |
Jan 13, 2005 | 7.092 | 7.205 | 7.046 | 7.063 | 396,974 | -0.08(-1.07%) |
Jan 12, 2005 | 7.101 | 7.139 | 7.049 | 7.139 | 381,423 | +0.04(+0.60%) |
Jan 11, 2005 | 7.084 | 7.177 | 7.066 | 7.097 | 398,859 | -0.05(-0.71%) |
Jan 10, 2005 | 7.118 | 7.200 | 7.113 | 7.148 | 396,858 | +0.02(+0.29%) |
Jan 07, 2005 | 7.127 | 7.173 | 7.081 | 7.127 | 442,631 | -0.00(-0.06%) |
Jan 06, 2005 | 7.129 | 7.181 | 7.122 | 7.131 | 442,666 | -0.01(-0.11%) |
Jan 05, 2005 | 7.208 | 7.220 | 7.136 | 7.139 | 1,304,124 | -0.06(-0.85%) |
Jan 04, 2005 | 7.394 | 7.394 | 7.165 | 7.200 | 794,746 | -0.14(-1.95%) |
Jan 03, 2005 | 7.460 | 7.477 | 7.328 | 7.344 | 465,512 | -0.08(-1.08%) |
Dec 31, 2004 | 7.482 | 7.482 | 7.424 | 7.424 | 437,036 | -0.02(-0.21%) |
Dec 30, 2004 | 7.395 | 7.447 | 7.395 | 7.440 | 200,019 | +0.01(+0.19%) |
Dec 29, 2004 | 7.438 | 7.448 | 7.419 | 7.426 | 231,236 | +0.00(+0.00%) |
Dec 28, 2004 | 7.290 | 7.426 | 7.290 | 7.426 | 645,148 | +0.07(+0.90%) |
Dec 27, 2004 | 7.415 | 7.418 | 7.332 | 7.360 | 645,148 | -0.03(-0.36%) |
Dec 23, 2004 | 7.315 | 7.395 | 7.145 | 7.386 | 313,324 | +0.03(+0.39%) |
Dec 22, 2004 | 7.373 | 7.385 | 7.317 | 7.358 | 390,788 | +0.01(+0.19%) |
Dec 21, 2004 | 7.303 | 7.346 | 7.278 | 7.344 | 386,164 | +0.08(+1.13%) |
Dec 20, 2004 | 7.482 | 7.482 | 7.252 | 7.262 | 787,358 | -0.06(-0.82%) |
Dec 17, 2004 | 7.455 | 7.455 | 7.315 | 7.322 | 496,001 | -0.08(-1.11%) |
Dec 16, 2004 | 7.467 | 7.471 | 7.388 | 7.404 | 349,166 | -0.05(-0.66%) |
Dec 15, 2004 | 7.473 | 7.496 | 7.415 | 7.453 | 426,630 | +0.00(+0.04%) |
Dec 14, 2004 | 7.437 | 7.467 | 7.373 | 7.450 | 261,296 | +0.04(+0.58%) |
Dec 13, 2004 | 7.370 | 7.415 | 7.358 | 7.407 | 336,448 | +0.06(+0.87%) |
Dec 10, 2004 | 7.309 | 7.373 | 7.305 | 7.343 | 852,104 | +0.00(+0.01%) |
Dec 09, 2004 | 7.265 | 7.366 | 7.232 | 7.342 | 738,799 | +0.00(+0.02%) |
Dec 08, 2004 | 7.335 | 7.353 | 7.283 | 7.341 | 841,699 | +0.04(+0.49%) |
Dec 07, 2004 | 7.388 | 7.456 | 7.305 | 7.305 | 558,434 | -0.13(-1.75%) |
Dec 06, 2004 | 7.394 | 7.443 | 7.265 | 7.435 | 534,155 | +0.02(+0.21%) |
Dec 03, 2004 | 7.447 | 7.467 | 7.413 | 7.419 | 480,970 | +0.02(+0.27%) |
Dec 02, 2004 | 7.373 | 7.443 | 7.373 | 7.399 | 825,512 | +0.03(+0.38%) |
Dec 01, 2004 | 7.283 | 7.380 | 7.222 | 7.372 | 741,111 | +0.13(+1.77%) |
Nov 30, 2004 | 7.245 | 7.270 | 7.179 | 7.244 | 394,257 | -0.02(-0.26%) |
Nov 29, 2004 | 7.245 | 7.312 | 7.144 | 7.263 | 374,602 | +0.01(+0.08%) |
Nov 26, 2004 | 7.343 | 7.343 | 7.256 | 7.257 | 426,630 | +0.00(+0.01%) |
Nov 24, 2004 | 7.194 | 7.266 | 7.194 | 7.256 | 1,783,985 | +0.06(+0.87%) |
Nov 23, 2004 | 7.264 | 7.264 | 7.136 | 7.194 | 532,999 | +0.00(+0.02%) |
Nov 22, 2004 | 7.120 | 7.194 | 7.103 | 7.192 | 2,575,969 | +0.04(+0.52%) |
Nov 19, 2004 | 7.248 | 7.248 | 7.143 | 7.155 | 781,577 | -0.11(-1.55%) |
Nov 18, 2004 | 7.200 | 7.300 | 7.162 | 7.267 | 723,768 | +0.03(+0.41%) |
Nov 17, 2004 | 7.222 | 7.296 | 7.216 | 7.238 | 1,689,179 | +0.06(+0.87%) |
Nov 16, 2004 | 7.190 | 7.207 | 7.153 | 7.175 | 1,964,349 | -0.04(-0.53%) |
Nov 15, 2004 | 7.213 | 7.221 | 7.181 | 7.213 | 453,222 | +0.03(+0.36%) |
Nov 12, 2004 | 7.118 | 7.187 | 7.091 | 7.187 | 605,838 | +0.07(+1.03%) |
Nov 11, 2004 | 7.074 | 7.114 | 7.037 | 7.114 | 716,831 | +0.09(+1.33%) |
Nov 10, 2004 | 7.010 | 7.059 | 6.902 | 7.021 | 1,034,781 | -0.03(-0.41%) |
Nov 09, 2004 | 6.985 | 7.074 | 6.985 | 7.049 | 657,866 | +0.02(+0.32%) |
Nov 08, 2004 | 7.031 | 7.046 | 7.016 | 7.027 | 372,289 | -0.00(-0.04%) |
Nov 05, 2004 | 7.025 | 7.062 | 6.988 | 7.029 | 2,212,928 | +0.05(+0.71%) |
Nov 04, 2004 | 6.899 | 6.983 | 6.871 | 6.980 | 1,055,592 | +0.08(+1.12%) |
Nov 03, 2004 | 6.954 | 6.985 | 6.868 | 6.903 | 1,224,394 | +0.06(+0.87%) |
Nov 02, 2004 | 6.893 | 6.911 | 6.829 | 6.843 | 1,092,590 | +0.01(+0.19%) |