Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.133 | 7.176 | 7.133 | 7.139 | 381,157 | +0.07(+0.96%) |
Jan 28, 2005 | 7.089 | 7.114 | 7.058 | 7.071 | 344,848 | -0.01(-0.09%) |
Jan 27, 2005 | 7.108 | 7.133 | 7.071 | 7.077 | 542,366 | -0.07(-0.95%) |
Jan 26, 2005 | 7.126 | 7.145 | 7.095 | 7.145 | 469,104 | +0.11(+1.50%) |
Jan 25, 2005 | 7.108 | 7.108 | 7.040 | 7.040 | 703,575 | +0.12(+1.79%) |
Jan 24, 2005 | 6.972 | 6.990 | 6.916 | 6.916 | 495,569 | -0.04(-0.53%) |
Jan 21, 2005 | 6.996 | 7.046 | 6.941 | 6.953 | 1,845,111 | -0.06(-0.88%) |
Jan 20, 2005 | 6.996 | 7.089 | 6.972 | 7.015 | 365,665 | -0.07(-1.05%) |
Jan 19, 2005 | 7.126 | 7.157 | 7.089 | 7.089 | 527,197 | -0.07(-0.95%) |
Jan 18, 2005 | 7.151 | 7.170 | 7.083 | 7.157 | 885,279 | +0.06(+0.79%) |
Jan 14, 2005 | 7.071 | 7.145 | 7.064 | 7.102 | 269,650 | -0.02(-0.26%) |
Jan 13, 2005 | 7.126 | 7.145 | 7.089 | 7.120 | 1,427,968 | -0.01(-0.17%) |
Jan 12, 2005 | 7.046 | 7.151 | 7.034 | 7.133 | 445,060 | +0.07(+0.96%) |
Jan 11, 2005 | 7.046 | 7.108 | 6.996 | 7.064 | 1,802,832 | -0.08(-1.13%) |
Jan 10, 2005 | 7.071 | 7.170 | 7.071 | 7.145 | 738,915 | +0.06(+0.79%) |
Jan 07, 2005 | 7.108 | 7.157 | 7.046 | 7.089 | 731,492 | -0.07(-1.04%) |
Jan 06, 2005 | 7.195 | 7.201 | 7.126 | 7.164 | 678,563 | +0.07(+0.96%) |
Jan 05, 2005 | 7.145 | 7.201 | 7.077 | 7.095 | 1,721,501 | -0.16(-2.22%) |
Jan 04, 2005 | 7.374 | 7.412 | 7.238 | 7.257 | 798,623 | -0.18(-2.42%) |
Jan 03, 2005 | 7.498 | 7.535 | 7.424 | 7.436 | 910,291 | -0.06(-0.74%) |
Dec 31, 2004 | 7.473 | 7.498 | 7.467 | 7.492 | 428,600 | +0.02(+0.25%) |
Dec 30, 2004 | 7.442 | 7.498 | 7.424 | 7.473 | 350,981 | -0.03(-0.41%) |
Dec 29, 2004 | 7.442 | 7.746 | 7.442 | 7.504 | 648,871 | -0.01(-0.16%) |
Dec 28, 2004 | 7.430 | 7.517 | 7.393 | 7.517 | 397,133 | +0.11(+1.51%) |
Dec 27, 2004 | 7.455 | 7.492 | 7.393 | 7.405 | 344,364 | -0.05(-0.67%) |
Dec 23, 2004 | 7.430 | 7.498 | 7.387 | 7.455 | 594,650 | -0.11(-1.39%) |
Dec 22, 2004 | 7.585 | 7.604 | 7.529 | 7.560 | 470,556 | -0.05(-0.65%) |
Dec 21, 2004 | 7.597 | 7.622 | 7.548 | 7.610 | 574,317 | -0.01(-0.08%) |
Dec 20, 2004 | 7.579 | 7.653 | 7.579 | 7.616 | 9,395,157 | +0.11(+1.49%) |
Dec 17, 2004 | 7.442 | 7.517 | 7.442 | 7.504 | 1,793,956 | +0.04(+0.50%) |
Dec 16, 2004 | 7.498 | 7.523 | 7.436 | 7.467 | 366,633 | -0.08(-1.07%) |
Dec 15, 2004 | 7.498 | 7.554 | 7.480 | 7.548 | 583,031 | +0.04(+0.50%) |
Dec 14, 2004 | 7.529 | 7.554 | 7.492 | 7.511 | 518,160 | +0.06(+0.75%) |
Dec 13, 2004 | 7.455 | 7.480 | 7.368 | 7.455 | 660,167 | +0.05(+0.67%) |
Dec 10, 2004 | 7.343 | 7.418 | 7.343 | 7.405 | 537,525 | -0.12(-1.65%) |
Dec 09, 2004 | 7.436 | 7.542 | 7.381 | 7.529 | 921,103 | +0.04(+0.50%) |
Dec 08, 2004 | 7.492 | 7.523 | 7.445 | 7.492 | 529,618 | -0.02(-0.33%) |
Dec 07, 2004 | 7.604 | 7.610 | 7.517 | 7.517 | 837,513 | -0.06(-0.74%) |
Dec 06, 2004 | 7.566 | 7.591 | 7.542 | 7.573 | 488,468 | -0.02(-0.33%) |
Dec 03, 2004 | 7.566 | 7.604 | 7.535 | 7.597 | 558,180 | -0.02(-0.24%) |
Dec 02, 2004 | 7.566 | 7.622 | 7.566 | 7.616 | 638,220 | +0.01(+0.08%) |
Dec 01, 2004 | 7.498 | 7.622 | 7.498 | 7.610 | 1,445,396 | +0.14(+1.82%) |
Nov 30, 2004 | 7.504 | 7.529 | 7.473 | 7.473 | 879,308 | -0.06(-0.82%) |
Nov 29, 2004 | 7.517 | 7.548 | 7.480 | 7.535 | 629,345 | +0.06(+0.83%) |
Nov 26, 2004 | 7.461 | 7.498 | 7.442 | 7.473 | 266,422 | +0.01(+0.08%) |
Nov 24, 2004 | 7.455 | 7.486 | 7.430 | 7.467 | 834,285 | +0.04(+0.58%) |
Nov 23, 2004 | 7.374 | 7.455 | 7.374 | 7.424 | 988,878 | +0.12(+1.70%) |
Nov 22, 2004 | 7.263 | 7.319 | 7.257 | 7.300 | 487,984 | +0.08(+1.12%) |
Nov 19, 2004 | 7.288 | 7.312 | 7.188 | 7.219 | 557,212 | -0.10(-1.35%) |
Nov 18, 2004 | 7.312 | 7.356 | 7.294 | 7.319 | 426,986 | -0.01(-0.08%) |
Nov 17, 2004 | 7.306 | 7.362 | 7.294 | 7.325 | 1,268,857 | +0.08(+1.11%) |
Nov 16, 2004 | 7.232 | 7.250 | 7.196 | 7.244 | 448,448 | -0.07(-0.93%) |
Nov 15, 2004 | 7.312 | 7.325 | 7.281 | 7.312 | 1,149,926 | +0.01(+0.17%) |
Nov 12, 2004 | 7.238 | 7.312 | 7.213 | 7.300 | 473,784 | +0.09(+1.20%) |
Nov 11, 2004 | 7.176 | 7.213 | 7.157 | 7.213 | 1,115,070 | -0.01(-0.09%) |
Nov 10, 2004 | 7.182 | 7.232 | 7.157 | 7.219 | 423,436 | +0.07(+1.04%) |
Nov 09, 2004 | 7.102 | 7.145 | 7.102 | 7.145 | 283,850 | +0.01(+0.17%) |
Nov 08, 2004 | 7.145 | 7.182 | 7.114 | 7.133 | 1,212,215 | -0.01(-0.09%) |
Nov 05, 2004 | 7.182 | 7.188 | 7.095 | 7.139 | 946,438 | +0.02(+0.26%) |
Nov 04, 2004 | 7.071 | 7.182 | 7.040 | 7.120 | 1,166,063 | +0.06(+0.88%) |
Nov 03, 2004 | 7.102 | 7.114 | 7.040 | 7.058 | 760,539 | +0.07(+1.06%) |
Nov 02, 2004 | 6.996 | 7.064 | 6.953 | 6.984 | 1,155,413 | +0.13(+1.90%) |