Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.978 | 7.020 | 6.978 | 6.984 | 389,617 | +0.07(+0.96%) |
Jan 28, 2005 | 6.935 | 6.960 | 6.905 | 6.917 | 352,503 | -0.01(-0.09%) |
Jan 27, 2005 | 6.954 | 6.978 | 6.917 | 6.923 | 554,404 | -0.07(-0.95%) |
Jan 26, 2005 | 6.972 | 6.990 | 6.941 | 6.990 | 479,516 | +0.10(+1.50%) |
Jan 25, 2005 | 6.954 | 6.954 | 6.887 | 6.887 | 719,192 | +0.12(+1.79%) |
Jan 24, 2005 | 6.820 | 6.838 | 6.766 | 6.766 | 506,568 | -0.04(-0.53%) |
Jan 21, 2005 | 6.844 | 6.893 | 6.790 | 6.802 | 1,886,065 | -0.06(-0.88%) |
Jan 20, 2005 | 6.844 | 6.935 | 6.820 | 6.863 | 373,782 | -0.07(-1.05%) |
Jan 19, 2005 | 6.972 | 7.002 | 6.935 | 6.935 | 538,899 | -0.07(-0.95%) |
Jan 18, 2005 | 6.996 | 7.014 | 6.929 | 7.002 | 904,928 | +0.05(+0.79%) |
Jan 14, 2005 | 6.917 | 6.990 | 6.911 | 6.947 | 275,635 | -0.02(-0.26%) |
Jan 13, 2005 | 6.972 | 6.990 | 6.935 | 6.966 | 1,459,663 | -0.01(-0.17%) |
Jan 12, 2005 | 6.893 | 6.996 | 6.881 | 6.978 | 454,938 | +0.07(+0.96%) |
Jan 11, 2005 | 6.893 | 6.954 | 6.844 | 6.911 | 1,842,847 | -0.08(-1.13%) |
Jan 10, 2005 | 6.917 | 7.014 | 6.917 | 6.990 | 755,316 | +0.05(+0.79%) |
Jan 07, 2005 | 6.954 | 7.002 | 6.893 | 6.935 | 747,728 | -0.07(-1.04%) |
Jan 06, 2005 | 7.038 | 7.044 | 6.972 | 7.008 | 693,624 | +0.07(+0.96%) |
Jan 05, 2005 | 6.990 | 7.044 | 6.923 | 6.941 | 1,759,711 | -0.16(-2.22%) |
Jan 04, 2005 | 7.214 | 7.251 | 7.081 | 7.099 | 816,349 | -0.18(-2.42%) |
Jan 03, 2005 | 7.335 | 7.372 | 7.263 | 7.275 | 930,496 | -0.05(-0.74%) |
Dec 31, 2004 | 7.311 | 7.335 | 7.305 | 7.329 | 438,113 | +0.02(+0.25%) |
Dec 30, 2004 | 7.281 | 7.335 | 7.263 | 7.311 | 358,771 | -0.03(-0.41%) |
Dec 29, 2004 | 7.281 | 7.578 | 7.281 | 7.342 | 663,273 | -0.01(-0.16%) |
Dec 28, 2004 | 7.269 | 7.354 | 7.232 | 7.354 | 405,947 | +0.11(+1.51%) |
Dec 27, 2004 | 7.293 | 7.329 | 7.232 | 7.245 | 352,008 | -0.05(-0.67%) |
Dec 23, 2004 | 7.269 | 7.335 | 7.226 | 7.293 | 607,849 | -0.10(-1.39%) |
Dec 22, 2004 | 7.420 | 7.439 | 7.366 | 7.396 | 481,001 | -0.05(-0.65%) |
Dec 21, 2004 | 7.432 | 7.457 | 7.384 | 7.445 | 587,065 | -0.01(-0.08%) |
Dec 20, 2004 | 7.414 | 7.487 | 7.414 | 7.451 | 9,603,690 | +0.11(+1.49%) |
Dec 17, 2004 | 7.281 | 7.354 | 7.281 | 7.342 | 1,833,775 | +0.04(+0.50%) |
Dec 16, 2004 | 7.335 | 7.360 | 7.275 | 7.305 | 374,771 | -0.08(-1.07%) |
Dec 15, 2004 | 7.335 | 7.390 | 7.317 | 7.384 | 595,972 | +0.04(+0.49%) |
Dec 14, 2004 | 7.366 | 7.390 | 7.329 | 7.348 | 529,661 | +0.05(+0.75%) |
Dec 13, 2004 | 7.293 | 7.317 | 7.208 | 7.293 | 674,820 | +0.05(+0.67%) |
Dec 10, 2004 | 7.184 | 7.257 | 7.184 | 7.245 | 549,456 | -0.12(-1.65%) |
Dec 09, 2004 | 7.275 | 7.378 | 7.220 | 7.366 | 941,547 | +0.04(+0.50%) |
Dec 08, 2004 | 7.329 | 7.360 | 7.283 | 7.329 | 541,373 | -0.02(-0.33%) |
Dec 07, 2004 | 7.439 | 7.445 | 7.354 | 7.354 | 856,102 | -0.05(-0.74%) |
Dec 06, 2004 | 7.402 | 7.426 | 7.378 | 7.408 | 499,310 | -0.02(-0.33%) |
Dec 03, 2004 | 7.402 | 7.439 | 7.372 | 7.432 | 570,570 | -0.02(-0.24%) |
Dec 02, 2004 | 7.402 | 7.457 | 7.402 | 7.451 | 652,386 | +0.01(+0.08%) |
Dec 01, 2004 | 7.335 | 7.457 | 7.335 | 7.445 | 1,477,478 | +0.13(+1.82%) |
Nov 30, 2004 | 7.342 | 7.366 | 7.311 | 7.311 | 898,825 | -0.06(-0.82%) |
Nov 29, 2004 | 7.354 | 7.384 | 7.317 | 7.372 | 643,314 | +0.06(+0.83%) |
Nov 26, 2004 | 7.299 | 7.335 | 7.281 | 7.311 | 272,336 | +0.01(+0.08%) |
Nov 24, 2004 | 7.293 | 7.323 | 7.269 | 7.305 | 852,803 | +0.04(+0.58%) |
Nov 23, 2004 | 7.214 | 7.293 | 7.214 | 7.263 | 1,010,827 | +0.12(+1.70%) |
Nov 22, 2004 | 7.105 | 7.160 | 7.099 | 7.141 | 498,815 | +0.08(+1.12%) |
Nov 19, 2004 | 7.129 | 7.154 | 7.032 | 7.063 | 569,580 | -0.10(-1.35%) |
Nov 18, 2004 | 7.154 | 7.196 | 7.135 | 7.160 | 436,463 | -0.01(-0.08%) |
Nov 17, 2004 | 7.148 | 7.202 | 7.135 | 7.166 | 1,297,020 | +0.08(+1.11%) |
Nov 16, 2004 | 7.075 | 7.093 | 7.039 | 7.087 | 458,402 | -0.07(-0.93%) |
Nov 15, 2004 | 7.154 | 7.166 | 7.123 | 7.154 | 1,175,450 | +0.01(+0.17%) |
Nov 12, 2004 | 7.081 | 7.154 | 7.057 | 7.141 | 484,300 | +0.08(+1.20%) |
Nov 11, 2004 | 7.020 | 7.057 | 7.002 | 7.057 | 1,139,820 | -0.01(-0.09%) |
Nov 10, 2004 | 7.026 | 7.075 | 7.002 | 7.063 | 432,834 | +0.07(+1.04%) |
Nov 09, 2004 | 6.947 | 6.990 | 6.947 | 6.990 | 290,151 | +0.01(+0.17%) |
Nov 08, 2004 | 6.990 | 7.026 | 6.960 | 6.978 | 1,239,121 | -0.01(-0.09%) |
Nov 05, 2004 | 7.026 | 7.032 | 6.941 | 6.984 | 967,445 | +0.02(+0.26%) |
Nov 04, 2004 | 6.917 | 7.026 | 6.887 | 6.966 | 1,191,945 | +0.06(+0.88%) |
Nov 03, 2004 | 6.947 | 6.960 | 6.887 | 6.905 | 777,420 | +0.07(+1.06%) |
Nov 02, 2004 | 6.844 | 6.911 | 6.802 | 6.832 | 1,181,058 | +0.13(+1.90%) |