Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.129 | 7.172 | 7.129 | 7.135 | 381,373 | +0.07(+0.96%) |
Jan 28, 2005 | 7.085 | 7.110 | 7.054 | 7.067 | 345,044 | -0.01(-0.09%) |
Jan 27, 2005 | 7.104 | 7.129 | 7.067 | 7.073 | 542,673 | -0.07(-0.95%) |
Jan 26, 2005 | 7.122 | 7.141 | 7.091 | 7.141 | 469,369 | +0.11(+1.50%) |
Jan 25, 2005 | 7.104 | 7.104 | 7.036 | 7.036 | 703,974 | +0.12(+1.79%) |
Jan 24, 2005 | 6.968 | 6.986 | 6.912 | 6.912 | 495,849 | -0.04(-0.53%) |
Jan 21, 2005 | 6.992 | 7.042 | 6.937 | 6.949 | 1,846,156 | -0.06(-0.88%) |
Jan 20, 2005 | 6.992 | 7.085 | 6.968 | 7.011 | 365,872 | -0.07(-1.05%) |
Jan 19, 2005 | 7.122 | 7.153 | 7.085 | 7.085 | 527,496 | -0.07(-0.95%) |
Jan 18, 2005 | 7.147 | 7.166 | 7.079 | 7.153 | 885,780 | +0.06(+0.79%) |
Jan 14, 2005 | 7.067 | 7.141 | 7.060 | 7.098 | 269,802 | -0.02(-0.26%) |
Jan 13, 2005 | 7.122 | 7.141 | 7.085 | 7.116 | 1,428,776 | -0.01(-0.17%) |
Jan 12, 2005 | 7.042 | 7.147 | 7.030 | 7.129 | 445,312 | +0.07(+0.96%) |
Jan 11, 2005 | 7.042 | 7.104 | 6.992 | 7.060 | 1,803,852 | -0.08(-1.13%) |
Jan 10, 2005 | 7.067 | 7.166 | 7.067 | 7.141 | 739,334 | +0.06(+0.79%) |
Jan 07, 2005 | 7.104 | 7.153 | 7.042 | 7.085 | 731,907 | -0.07(-1.04%) |
Jan 06, 2005 | 7.191 | 7.197 | 7.122 | 7.160 | 678,947 | +0.07(+0.96%) |
Jan 05, 2005 | 7.141 | 7.197 | 7.073 | 7.091 | 1,722,476 | -0.16(-2.22%) |
Jan 04, 2005 | 7.370 | 7.407 | 7.234 | 7.252 | 799,075 | -0.18(-2.42%) |
Jan 03, 2005 | 7.494 | 7.531 | 7.420 | 7.432 | 910,806 | -0.06(-0.74%) |
Dec 31, 2004 | 7.469 | 7.494 | 7.463 | 7.488 | 428,842 | +0.02(+0.25%) |
Dec 30, 2004 | 7.438 | 7.494 | 7.420 | 7.469 | 351,179 | -0.03(-0.41%) |
Dec 29, 2004 | 7.438 | 7.742 | 7.438 | 7.500 | 649,238 | -0.01(-0.16%) |
Dec 28, 2004 | 7.426 | 7.513 | 7.389 | 7.513 | 397,357 | +0.11(+1.51%) |
Dec 27, 2004 | 7.451 | 7.488 | 7.389 | 7.401 | 344,559 | -0.05(-0.67%) |
Dec 23, 2004 | 7.426 | 7.494 | 7.383 | 7.451 | 594,987 | -0.11(-1.39%) |
Dec 22, 2004 | 7.581 | 7.599 | 7.525 | 7.556 | 470,823 | -0.05(-0.65%) |
Dec 21, 2004 | 7.593 | 7.618 | 7.544 | 7.606 | 574,643 | -0.01(-0.08%) |
Dec 20, 2004 | 7.575 | 7.649 | 7.575 | 7.612 | 9,400,476 | +0.11(+1.49%) |
Dec 17, 2004 | 7.438 | 7.513 | 7.438 | 7.500 | 1,794,972 | +0.04(+0.50%) |
Dec 16, 2004 | 7.494 | 7.519 | 7.432 | 7.463 | 366,841 | -0.08(-1.07%) |
Dec 15, 2004 | 7.494 | 7.550 | 7.475 | 7.544 | 583,362 | +0.04(+0.50%) |
Dec 14, 2004 | 7.525 | 7.550 | 7.488 | 7.506 | 518,454 | +0.06(+0.75%) |
Dec 13, 2004 | 7.451 | 7.475 | 7.364 | 7.451 | 660,540 | +0.05(+0.67%) |
Dec 10, 2004 | 7.339 | 7.414 | 7.339 | 7.401 | 537,829 | -0.12(-1.65%) |
Dec 09, 2004 | 7.432 | 7.537 | 7.376 | 7.525 | 921,624 | +0.04(+0.50%) |
Dec 08, 2004 | 7.488 | 7.519 | 7.441 | 7.488 | 529,918 | -0.02(-0.33%) |
Dec 07, 2004 | 7.599 | 7.606 | 7.513 | 7.513 | 837,987 | -0.06(-0.74%) |
Dec 06, 2004 | 7.562 | 7.587 | 7.537 | 7.568 | 488,745 | -0.02(-0.33%) |
Dec 03, 2004 | 7.562 | 7.599 | 7.531 | 7.593 | 558,496 | -0.02(-0.24%) |
Dec 02, 2004 | 7.562 | 7.618 | 7.562 | 7.612 | 638,582 | +0.01(+0.08%) |
Dec 01, 2004 | 7.494 | 7.618 | 7.494 | 7.606 | 1,446,214 | +0.14(+1.82%) |
Nov 30, 2004 | 7.500 | 7.525 | 7.469 | 7.469 | 879,806 | -0.06(-0.82%) |
Nov 29, 2004 | 7.513 | 7.544 | 7.475 | 7.531 | 629,701 | +0.06(+0.83%) |
Nov 26, 2004 | 7.457 | 7.494 | 7.438 | 7.469 | 266,573 | +0.01(+0.08%) |
Nov 24, 2004 | 7.451 | 7.482 | 7.426 | 7.463 | 834,758 | +0.04(+0.58%) |
Nov 23, 2004 | 7.370 | 7.451 | 7.370 | 7.420 | 989,438 | +0.12(+1.70%) |
Nov 22, 2004 | 7.259 | 7.314 | 7.252 | 7.296 | 488,260 | +0.08(+1.12%) |
Nov 19, 2004 | 7.283 | 7.308 | 7.184 | 7.215 | 557,528 | -0.10(-1.35%) |
Nov 18, 2004 | 7.308 | 7.352 | 7.290 | 7.314 | 427,228 | -0.01(-0.08%) |
Nov 17, 2004 | 7.302 | 7.358 | 7.290 | 7.321 | 1,269,575 | +0.08(+1.11%) |
Nov 16, 2004 | 7.228 | 7.246 | 7.191 | 7.240 | 448,702 | -0.07(-0.93%) |
Nov 15, 2004 | 7.308 | 7.321 | 7.277 | 7.308 | 1,150,577 | +0.01(+0.17%) |
Nov 12, 2004 | 7.234 | 7.308 | 7.209 | 7.296 | 474,052 | +0.09(+1.20%) |
Nov 11, 2004 | 7.172 | 7.209 | 7.153 | 7.209 | 1,115,702 | -0.01(-0.09%) |
Nov 10, 2004 | 7.178 | 7.228 | 7.153 | 7.215 | 423,676 | +0.07(+1.04%) |
Nov 09, 2004 | 7.098 | 7.141 | 7.098 | 7.141 | 284,011 | +0.01(+0.17%) |
Nov 08, 2004 | 7.141 | 7.178 | 7.110 | 7.129 | 1,212,902 | -0.01(-0.09%) |
Nov 05, 2004 | 7.178 | 7.184 | 7.091 | 7.135 | 946,974 | +0.02(+0.26%) |
Nov 04, 2004 | 7.067 | 7.178 | 7.036 | 7.116 | 1,166,724 | +0.06(+0.88%) |
Nov 03, 2004 | 7.098 | 7.110 | 7.036 | 7.054 | 760,970 | +0.07(+1.06%) |
Nov 02, 2004 | 6.992 | 7.060 | 6.949 | 6.980 | 1,156,067 | +0.13(+1.90%) |