Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.445 | 7.543 | 7.415 | 7.508 | 1,951,732 | +0.13(+1.76%) |
Jan 28, 2005 | 7.480 | 7.524 | 7.338 | 7.378 | 2,246,438 | -0.16(-2.09%) |
Jan 27, 2005 | 7.445 | 7.719 | 7.371 | 7.535 | 3,707,600 | +0.09(+1.21%) |
Jan 26, 2005 | 7.235 | 7.445 | 7.222 | 7.445 | 1,996,146 | +0.21(+2.90%) |
Jan 25, 2005 | 7.067 | 7.325 | 7.067 | 7.235 | 2,053,286 | +0.13(+1.77%) |
Jan 24, 2005 | 7.264 | 7.264 | 6.962 | 7.109 | 2,429,561 | -0.11(-1.57%) |
Jan 21, 2005 | 7.520 | 7.548 | 7.187 | 7.222 | 2,346,032 | -0.29(-3.91%) |
Jan 20, 2005 | 7.589 | 7.627 | 7.506 | 7.516 | 1,234,565 | -0.08(-1.05%) |
Jan 19, 2005 | 7.583 | 7.711 | 7.503 | 7.596 | 1,140,907 | -0.01(-0.19%) |
Jan 18, 2005 | 7.434 | 7.652 | 7.401 | 7.610 | 894,339 | +0.15(+1.97%) |
Jan 14, 2005 | 7.533 | 7.642 | 7.422 | 7.464 | 1,337,297 | +0.00(+0.06%) |
Jan 13, 2005 | 7.659 | 7.659 | 7.424 | 7.459 | 1,574,141 | -0.20(-2.60%) |
Jan 12, 2005 | 7.543 | 7.665 | 7.453 | 7.659 | 1,078,736 | +0.11(+1.42%) |
Jan 11, 2005 | 7.558 | 7.642 | 7.445 | 7.552 | 1,181,063 | -0.01(-0.11%) |
Jan 10, 2005 | 7.405 | 7.671 | 7.369 | 7.560 | 1,042,105 | +0.12(+1.66%) |
Jan 07, 2005 | 7.629 | 7.661 | 7.392 | 7.436 | 1,100,571 | -0.19(-2.45%) |
Jan 06, 2005 | 7.545 | 7.717 | 7.531 | 7.623 | 1,261,425 | +0.15(+2.02%) |
Jan 05, 2005 | 7.550 | 7.613 | 7.447 | 7.472 | 903,385 | -0.13(-1.66%) |
Jan 04, 2005 | 7.709 | 7.812 | 7.527 | 7.598 | 1,468,625 | -0.17(-2.19%) |
Jan 03, 2005 | 7.864 | 7.921 | 7.646 | 7.768 | 2,777,139 | -0.04(-0.46%) |
Dec 31, 2004 | 7.774 | 7.912 | 7.717 | 7.803 | 1,365,211 | +0.07(+0.95%) |
Dec 30, 2004 | 7.592 | 7.797 | 7.592 | 7.730 | 1,451,997 | +0.06(+0.79%) |
Dec 29, 2004 | 7.587 | 7.678 | 7.487 | 7.669 | 811,592 | +0.06(+0.74%) |
Dec 28, 2004 | 7.407 | 7.650 | 7.407 | 7.613 | 1,543,075 | +0.16(+2.14%) |
Dec 27, 2004 | 7.510 | 7.527 | 7.384 | 7.453 | 1,036,664 | -0.08(-1.09%) |
Dec 23, 2004 | 7.654 | 7.680 | 7.476 | 7.535 | 1,180,672 | -0.09(-1.13%) |
Dec 22, 2004 | 7.438 | 7.724 | 7.438 | 7.621 | 1,610,310 | +0.12(+1.62%) |
Dec 21, 2004 | 7.422 | 7.503 | 7.369 | 7.499 | 1,537,353 | +0.11(+1.45%) |
Dec 20, 2004 | 7.445 | 7.485 | 7.369 | 7.392 | 1,640,352 | -0.04(-0.48%) |
Dec 17, 2004 | 7.426 | 7.497 | 7.384 | 7.428 | 1,786,743 | +0.04(+0.48%) |
Dec 16, 2004 | 7.373 | 7.415 | 7.323 | 7.392 | 991,363 | +0.03(+0.37%) |
Dec 15, 2004 | 7.348 | 7.390 | 7.325 | 7.365 | 805,393 | -0.01(-0.09%) |
Dec 14, 2004 | 7.208 | 7.392 | 7.189 | 7.371 | 2,226,396 | +0.13(+1.83%) |
Dec 13, 2004 | 7.287 | 7.315 | 7.151 | 7.239 | 1,433,400 | -0.00(-0.03%) |
Dec 10, 2004 | 7.086 | 7.336 | 7.017 | 7.241 | 2,409,505 | +0.20(+2.86%) |
Dec 09, 2004 | 7.000 | 7.122 | 6.929 | 7.040 | 1,044,770 | -0.07(-0.91%) |
Dec 08, 2004 | 6.992 | 7.120 | 6.992 | 7.105 | 1,122,973 | +0.09(+1.32%) |
Dec 07, 2004 | 7.109 | 7.109 | 6.990 | 7.013 | 1,677,069 | -0.04(-0.62%) |
Dec 06, 2004 | 7.109 | 7.109 | 6.981 | 7.057 | 1,890,696 | -0.02(-0.30%) |
Dec 03, 2004 | 7.130 | 7.172 | 7.015 | 7.078 | 2,234,025 | -0.07(-0.91%) |
Dec 02, 2004 | 7.006 | 7.183 | 6.925 | 7.143 | 2,807,195 | +0.16(+2.28%) |
Dec 01, 2004 | 6.711 | 6.998 | 6.707 | 6.983 | 2,791,459 | +0.33(+4.98%) |
Nov 30, 2004 | 6.899 | 6.929 | 6.652 | 6.652 | 2,726,131 | -0.23(-3.32%) |
Nov 29, 2004 | 6.778 | 6.912 | 6.742 | 6.881 | 2,668,433 | +0.08(+1.11%) |
Nov 26, 2004 | 6.834 | 6.887 | 6.805 | 6.805 | 678,075 | -0.03(-0.46%) |
Nov 24, 2004 | 6.826 | 6.862 | 6.790 | 6.837 | 3,099,502 | +0.03(+0.46%) |
Nov 23, 2004 | 7.025 | 7.067 | 6.746 | 6.805 | 6,973,880 | -0.22(-3.13%) |
Nov 22, 2004 | 7.078 | 7.151 | 6.998 | 7.025 | 2,810,056 | -0.06(-0.86%) |
Nov 19, 2004 | 7.290 | 7.340 | 6.918 | 7.086 | 4,755,113 | -0.29(-3.92%) |
Nov 18, 2004 | 7.568 | 7.598 | 7.319 | 7.376 | 2,128,166 | -0.23(-3.01%) |
Nov 17, 2004 | 7.564 | 7.728 | 7.514 | 7.604 | 1,826,799 | +0.06(+0.83%) |
Nov 16, 2004 | 7.648 | 7.690 | 7.489 | 7.541 | 1,169,227 | -0.15(-1.99%) |
Nov 15, 2004 | 7.589 | 7.726 | 7.589 | 7.694 | 2,373,742 | +0.07(+0.88%) |
Nov 12, 2004 | 7.573 | 7.644 | 7.493 | 7.627 | 2,385,663 | +0.01(+0.17%) |
Nov 11, 2004 | 7.348 | 7.654 | 7.298 | 7.615 | 2,454,329 | +0.24(+3.24%) |
Nov 10, 2004 | 7.342 | 7.466 | 7.342 | 7.376 | 1,177,810 | -0.01(-0.17%) |
Nov 09, 2004 | 7.319 | 7.445 | 7.319 | 7.388 | 1,425,294 | +0.04(+0.51%) |
Nov 08, 2004 | 7.474 | 7.518 | 7.308 | 7.350 | 2,025,644 | -0.13(-1.77%) |
Nov 05, 2004 | 7.558 | 7.579 | 7.428 | 7.482 | 2,238,794 | -0.03(-0.34%) |
Nov 04, 2004 | 7.550 | 7.610 | 7.430 | 7.508 | 3,582,547 | -0.09(-1.16%) |
Nov 03, 2004 | 7.638 | 7.757 | 7.550 | 7.596 | 2,775,723 | -0.03(-0.36%) |
Nov 02, 2004 | 7.552 | 7.657 | 7.535 | 7.623 | 1,256,967 | +0.05(+0.66%) |