Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.474 | 7.573 | 7.444 | 7.537 | 1,944,153 | +0.13(+1.76%) |
Jan 28, 2005 | 7.510 | 7.554 | 7.366 | 7.406 | 2,237,714 | -0.16(-2.09%) |
Jan 27, 2005 | 7.474 | 7.750 | 7.400 | 7.564 | 3,693,203 | +0.09(+1.21%) |
Jan 26, 2005 | 7.263 | 7.474 | 7.251 | 7.474 | 1,988,394 | +0.21(+2.90%) |
Jan 25, 2005 | 7.095 | 7.354 | 7.095 | 7.263 | 2,045,313 | +0.13(+1.77%) |
Jan 24, 2005 | 7.293 | 7.293 | 6.990 | 7.137 | 2,420,126 | -0.11(-1.57%) |
Jan 21, 2005 | 7.550 | 7.577 | 7.215 | 7.251 | 2,336,922 | -0.29(-3.91%) |
Jan 20, 2005 | 7.619 | 7.657 | 7.535 | 7.545 | 1,229,770 | -0.08(-1.05%) |
Jan 19, 2005 | 7.613 | 7.741 | 7.533 | 7.625 | 1,136,477 | -0.01(-0.19%) |
Jan 18, 2005 | 7.463 | 7.682 | 7.430 | 7.640 | 890,866 | +0.15(+1.97%) |
Jan 14, 2005 | 7.562 | 7.672 | 7.451 | 7.493 | 1,332,103 | +0.00(+0.06%) |
Jan 13, 2005 | 7.689 | 7.689 | 7.453 | 7.489 | 1,568,028 | -0.20(-2.60%) |
Jan 12, 2005 | 7.573 | 7.695 | 7.482 | 7.689 | 1,074,547 | +0.11(+1.42%) |
Jan 11, 2005 | 7.587 | 7.672 | 7.474 | 7.581 | 1,176,476 | -0.01(-0.11%) |
Jan 10, 2005 | 7.434 | 7.701 | 7.398 | 7.590 | 1,038,058 | +0.12(+1.66%) |
Jan 07, 2005 | 7.659 | 7.691 | 7.421 | 7.465 | 1,096,297 | -0.19(-2.45%) |
Jan 06, 2005 | 7.575 | 7.747 | 7.560 | 7.653 | 1,256,527 | +0.15(+2.02%) |
Jan 05, 2005 | 7.579 | 7.642 | 7.476 | 7.501 | 899,877 | -0.13(-1.66%) |
Jan 04, 2005 | 7.739 | 7.842 | 7.556 | 7.627 | 1,462,922 | -0.17(-2.19%) |
Jan 03, 2005 | 7.895 | 7.952 | 7.676 | 7.798 | 2,766,355 | -0.04(-0.46%) |
Dec 31, 2004 | 7.804 | 7.943 | 7.747 | 7.834 | 1,359,910 | +0.07(+0.95%) |
Dec 30, 2004 | 7.621 | 7.827 | 7.621 | 7.760 | 1,446,359 | +0.06(+0.79%) |
Dec 29, 2004 | 7.617 | 7.707 | 7.516 | 7.699 | 808,441 | +0.06(+0.74%) |
Dec 28, 2004 | 7.436 | 7.680 | 7.436 | 7.642 | 1,537,083 | +0.16(+2.14%) |
Dec 27, 2004 | 7.539 | 7.556 | 7.413 | 7.482 | 1,032,638 | -0.08(-1.09%) |
Dec 23, 2004 | 7.684 | 7.710 | 7.505 | 7.564 | 1,176,087 | -0.09(-1.13%) |
Dec 22, 2004 | 7.467 | 7.754 | 7.467 | 7.651 | 1,604,057 | +0.12(+1.62%) |
Dec 21, 2004 | 7.451 | 7.533 | 7.398 | 7.529 | 1,531,383 | +0.11(+1.45%) |
Dec 20, 2004 | 7.474 | 7.514 | 7.398 | 7.421 | 1,633,982 | -0.04(-0.48%) |
Dec 17, 2004 | 7.455 | 7.526 | 7.413 | 7.457 | 1,779,805 | +0.04(+0.48%) |
Dec 16, 2004 | 7.402 | 7.444 | 7.352 | 7.421 | 987,514 | +0.03(+0.37%) |
Dec 15, 2004 | 7.377 | 7.419 | 7.354 | 7.394 | 802,266 | -0.01(-0.09%) |
Dec 14, 2004 | 7.236 | 7.421 | 7.217 | 7.400 | 2,217,750 | +0.13(+1.82%) |
Dec 13, 2004 | 7.316 | 7.343 | 7.179 | 7.267 | 1,427,834 | -0.00(-0.03%) |
Dec 10, 2004 | 7.114 | 7.364 | 7.044 | 7.270 | 2,400,148 | +0.20(+2.86%) |
Dec 09, 2004 | 7.027 | 7.150 | 6.956 | 7.067 | 1,040,713 | -0.07(-0.91%) |
Dec 08, 2004 | 7.019 | 7.147 | 7.019 | 7.133 | 1,118,612 | +0.09(+1.32%) |
Dec 07, 2004 | 7.137 | 7.137 | 7.017 | 7.040 | 1,670,556 | -0.04(-0.62%) |
Dec 06, 2004 | 7.137 | 7.137 | 7.008 | 7.084 | 1,883,354 | -0.02(-0.30%) |
Dec 03, 2004 | 7.158 | 7.200 | 7.042 | 7.105 | 2,225,350 | -0.07(-0.91%) |
Dec 02, 2004 | 7.034 | 7.211 | 6.952 | 7.171 | 2,796,294 | +0.16(+2.28%) |
Dec 01, 2004 | 6.737 | 7.025 | 6.733 | 7.011 | 2,780,619 | +0.33(+4.98%) |
Nov 30, 2004 | 6.926 | 6.956 | 6.678 | 6.678 | 2,715,545 | -0.23(-3.32%) |
Nov 29, 2004 | 6.804 | 6.939 | 6.769 | 6.907 | 2,658,070 | +0.08(+1.11%) |
Nov 26, 2004 | 6.861 | 6.914 | 6.832 | 6.832 | 675,442 | -0.03(-0.46%) |
Nov 24, 2004 | 6.853 | 6.888 | 6.817 | 6.863 | 3,087,466 | +0.03(+0.46%) |
Nov 23, 2004 | 7.053 | 7.095 | 6.773 | 6.832 | 6,946,798 | -0.22(-3.13%) |
Nov 22, 2004 | 7.105 | 7.179 | 7.025 | 7.053 | 2,799,144 | -0.06(-0.86%) |
Nov 19, 2004 | 7.318 | 7.369 | 6.945 | 7.114 | 4,736,647 | -0.29(-3.92%) |
Nov 18, 2004 | 7.598 | 7.627 | 7.347 | 7.404 | 2,119,901 | -0.23(-3.01%) |
Nov 17, 2004 | 7.594 | 7.758 | 7.543 | 7.634 | 1,819,704 | +0.06(+0.83%) |
Nov 16, 2004 | 7.678 | 7.720 | 7.518 | 7.571 | 1,164,687 | -0.15(-1.99%) |
Nov 15, 2004 | 7.619 | 7.756 | 7.619 | 7.724 | 2,364,523 | +0.07(+0.88%) |
Nov 12, 2004 | 7.602 | 7.674 | 7.522 | 7.657 | 2,376,398 | +0.01(+0.17%) |
Nov 11, 2004 | 7.377 | 7.684 | 7.326 | 7.644 | 2,444,798 | +0.24(+3.24%) |
Nov 10, 2004 | 7.371 | 7.495 | 7.371 | 7.404 | 1,173,237 | -0.01(-0.17%) |
Nov 09, 2004 | 7.347 | 7.474 | 7.347 | 7.417 | 1,419,759 | +0.04(+0.51%) |
Nov 08, 2004 | 7.503 | 7.547 | 7.337 | 7.379 | 2,017,777 | -0.13(-1.77%) |
Nov 05, 2004 | 7.587 | 7.609 | 7.457 | 7.512 | 2,230,100 | -0.03(-0.34%) |
Nov 04, 2004 | 7.579 | 7.640 | 7.459 | 7.537 | 3,568,635 | -0.09(-1.16%) |
Nov 03, 2004 | 7.667 | 7.787 | 7.579 | 7.625 | 2,764,944 | -0.03(-0.36%) |
Nov 02, 2004 | 7.581 | 7.686 | 7.564 | 7.653 | 1,252,086 | +0.05(+0.66%) |